Globe Trade Centre S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.400	2.400	2.340	2.360	2.360	21,726
2026-10-16	2.380	2.400	2.340	2.340	2.340	1,027
2026-10-15	2.440	2.440	2.380	2.380	2.380	1,004
2026-10-14	2.400	2.450	2.380	2.440	2.440	1,947
2026-10-13	2.400	2.400	2.310	2.380	2.380	547
2026-10-12	2.400	2.400	2.340	2.350	2.350	3,355
2026-10-09	2.400	2.400	2.340	2.400	2.400	1,262
2026-10-08	2.360	2.400	2.340	2.400	2.400	3,439
2026-10-07	2.400	2.400	2.380	2.390	2.390	320
2026-10-06	2.380	2.380	2.290	2.370	2.370	545
2026-10-05	2.560	2.560	2.470	2.470	2.470	374
2026-10-02	2.360	2.360	2.320	2.360	2.360	1,410
2026-10-01	2.340	2.370	2.340	2.360	2.360	205
2026-09-30	2.360	2.360	2.360	2.360	2.360	2,000
2026-09-29	2.350	2.370	2.350	2.360	2.360	10,507
2026-09-28	2.260	2.400	2.260	2.360	2.360	13,719
2026-09-25	2.340	2.350	2.250	2.290	2.290	2,520
2026-09-24	2.380	2.380	2.300	2.340	2.340	146
2026-09-23	2.350	2.350	2.270	2.310	2.310	11,416
2026-09-22	2.390	2.400	2.360	2.360	2.360	370
2026-09-21	2.400	2.400	2.350	2.390	2.390	348
2026-09-18	2.400	2.400	2.360	2.400	2.400	194
2026-09-17	2.390	2.390	2.370	2.390	2.390	3,310
2026-09-16	2.400	2.400	2.350	2.390	2.390	3,091
2026-09-15	2.400	2.400	2.370	2.370	2.370	4,713
2026-09-14	2.400	2.400	2.370	2.400	2.400	1,708
2026-09-11	2.390	2.400	2.370	2.370	2.370	13,518
2026-09-10	2.360	2.400	2.360	2.370	2.370	1,537
2026-09-09	2.470	2.500	2.400	2.400	2.400	7,826
2026-09-08	2.570	2.570	2.470	2.470	2.470	9,289
2026-09-07	2.580	2.590	2.550	2.570	2.570	2,114
2026-09-04	2.430	2.580	2.430	2.580	2.580	2,791
2026-09-03	2.460	2.580	2.450	2.580	2.580	1,782
2026-09-02	2.490	2.580	2.420	2.580	2.580	3,020
2026-09-01	2.590	2.590	2.410	2.580	2.580	1,455
2026-08-31	2.540	2.620	2.500	2.500	2.500	31,063
2026-08-28	2.510	2.530	2.460	2.520	2.520	2,237
2026-08-27	2.550	2.640	2.550	2.550	2.550	7,472
2026-08-26	2.470	2.560	2.450	2.500	2.500	33,522
2026-08-25	2.570	2.570	2.420	2.490	2.490	174,761
2026-08-24	2.580	2.580	2.460	2.550	2.550	4,813
2026-08-21	2.590	2.600	2.490	2.590	2.590	17,054
2026-08-20	2.670	2.670	2.590	2.600	2.600	413
2026-08-19	2.670	2.670	2.530	2.530	2.530	35,993
2026-08-18	2.550	2.720	2.510	2.640	2.640	69,098
2026-08-17	2.440	2.620	2.320	2.550	2.550	71,593
2026-08-14	2.340	2.480	2.320	2.400	2.400	41,132
2026-08-13	2.320	2.330	2.300	2.300	2.300	1,515
2026-08-12	2.310	2.340	2.300	2.310	2.310	2,515
2026-08-11	2.280	2.280	2.220	2.230	2.230	12,957
2026-08-10	2.320	2.320	2.210	2.320	2.320	728
2026-08-07	2.300	2.320	2.290	2.320	2.320	554
2026-08-06	2.290	2.300	2.260	2.300	2.300	1,873
2026-08-05	2.290	2.300	2.270	2.300	2.300	209
2026-08-04	2.290	2.300	2.250	2.250	2.250	12,570
2026-08-03	2.290	2.300	2.250	2.250	2.250	9,936
2026-07-31	2.280	2.300	2.280	2.300	2.300	398
2026-07-30	2.280	2.300	2.280	2.280	2.280	201
2026-07-29	2.280	2.280	2.280	2.280	2.280	5,000
2026-07-28	2.280	2.290	2.270	2.280	2.280	7,891

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-29	0.2200 PLN
2023-07-13	0.2300 PLN
2022-09-08	0.2800 PLN
2019-05-21	0.3700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.