Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.340 | 4.360 | 4.290 | 4.330 | 4.109 | 3,056 |
| 2024-08-19 | 4.300 | 4.460 | 4.270 | 4.300 | 4.080 | 4,585 |
| 2024-08-16 | 4.290 | 4.480 | 4.270 | 4.280 | 4.061 | 3,896 |
| 2024-08-14 | 4.440 | 4.480 | 4.310 | 4.310 | 4.090 | 3,409 |
| 2024-08-13 | 4.400 | 4.400 | 4.300 | 4.400 | 4.175 | 1,592 |
| 2024-08-12 | 4.490 | 4.490 | 4.400 | 4.400 | 4.175 | 4,647 |
| 2024-08-09 | 4.500 | 4.600 | 4.460 | 4.480 | 4.251 | 4,964 |
| 2024-08-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.365 | 92 |
| 2024-08-07 | 4.590 | 4.670 | 4.550 | 4.560 | 4.327 | 434 |
| 2024-08-06 | 4.560 | 4.590 | 4.540 | 4.550 | 4.317 | 398 |
| 2024-08-05 | 4.700 | 4.700 | 4.500 | 4.500 | 4.270 | 15,235 |
| 2024-08-02 | 4.980 | 4.980 | 4.720 | 4.720 | 4.479 | 1,634 |
| 2024-08-01 | 4.990 | 4.990 | 4.750 | 4.980 | 4.725 | 2,354 |
| 2024-07-30 | 4.900 | 5.000 | 4.790 | 5.000 | 4.744 | 1,673 |
| 2024-07-29 | 4.810 | 4.910 | 4.780 | 4.910 | 4.659 | 1,089 |
| 2024-07-26 | 4.820 | 4.830 | 4.760 | 4.760 | 4.517 | 133 |
| 2024-07-25 | 4.790 | 4.820 | 4.740 | 4.750 | 4.507 | 834 |
| 2024-07-24 | 4.780 | 4.790 | 4.680 | 4.750 | 4.507 | 7,449 |
| 2024-07-23 | 4.870 | 4.880 | 4.780 | 4.780 | 4.535 | 1,032 |
| 2024-07-22 | 4.880 | 5.000 | 4.820 | 4.860 | 4.611 | 4,001 |
| 2024-07-19 | 4.950 | 4.950 | 4.800 | 4.800 | 4.554 | 5,344 |
| 2024-07-18 | 5.060 | 5.060 | 4.910 | 4.910 | 4.659 | 19,077 |
| 2024-07-17 | 5.040 | 5.040 | 4.980 | 4.980 | 4.725 | 14,750 |
| 2024-07-16 | 5.160 | 5.160 | 5.080 | 5.080 | 4.820 | 2,125 |
| 2024-07-15 | 5.220 | 5.480 | 5.160 | 5.200 | 4.934 | 2,272 |
| 2024-07-12 | 5.460 | 5.500 | 5.100 | 5.320 | 5.048 | 1,861 |
| 2024-07-11 | 5.400 | 5.460 | 5.260 | 5.460 | 5.181 | 726 |
| 2024-07-10 | 5.400 | 5.580 | 5.260 | 5.500 | 5.219 | 4,849 |
| 2024-07-09 | 5.280 | 5.400 | 5.140 | 5.400 | 5.124 | 2,199 |
| 2024-07-08 | 5.480 | 5.480 | 5.320 | 5.420 | 5.143 | 229 |
| 2024-07-05 | 5.380 | 5.560 | 5.360 | 5.480 | 5.200 | 9,728 |
| 2024-07-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.086 | 65 |
| 2024-07-03 | 5.200 | 5.360 | 5.200 | 5.340 | 5.067 | 241 |
| 2024-07-02 | 5.260 | 5.280 | 5.160 | 5.280 | 5.010 | 125 |
| 2024-07-01 | 5.120 | 5.320 | 5.100 | 5.280 | 5.010 | 6,099 |
| 2024-06-28 | 5.320 | 5.320 | 5.020 | 5.120 | 4.858 | 10,215 |
| 2024-06-27 | 5.160 | 5.360 | 5.120 | 5.360 | 5.086 | 535 |
| 2024-06-26 | 5.180 | 5.320 | 5.080 | 5.300 | 5.029 | 8,346 |
| 2024-06-25 | 5.360 | 5.360 | 5.160 | 5.340 | 5.067 | 2,551 |
| 2024-06-24 | 5.220 | 5.360 | 5.160 | 5.200 | 4.934 | 1,228 |
| 2024-06-21 | 5.260 | 5.360 | 5.200 | 5.220 | 4.953 | 1,835 |
| 2024-06-20 | 5.120 | 5.260 | 5.120 | 5.260 | 4.991 | 357 |
| 2024-06-19 | 5.160 | 5.260 | 5.100 | 5.260 | 4.991 | 956 |
| 2024-06-18 | 5.060 | 5.260 | 5.060 | 5.160 | 4.896 | 3,044 |
| 2024-06-17 | 5.180 | 5.200 | 5.080 | 5.080 | 4.820 | 2,352 |
| 2024-06-14 | 5.180 | 5.200 | 5.120 | 5.200 | 4.934 | 1,812 |
| 2024-06-13 | 5.560 | 5.560 | 5.200 | 5.200 | 4.934 | 23,233 |
| 2024-06-11 | 5.700 | 5.700 | 5.500 | 5.560 | 5.276 | 2,783 |
| 2024-06-10 | 5.700 | 5.700 | 5.500 | 5.700 | 5.408 | 11,226 |
| 2024-06-07 | 5.700 | 5.700 | 5.620 | 5.700 | 5.408 | 4,410,766 |
| 2024-06-06 | 5.620 | 5.760 | 5.600 | 5.760 | 5.465 | 916 |
| 2024-06-05 | 5.600 | 5.760 | 5.600 | 5.760 | 5.465 | 18,790 |
| 2024-06-04 | 5.600 | 5.720 | 5.600 | 5.700 | 5.408 | 9,180 |
| 2024-06-03 | 5.680 | 5.700 | 5.540 | 5.680 | 5.389 | 4,465 |
| 2024-05-31 | 5.300 | 5.600 | 5.160 | 5.580 | 5.295 | 17,524 |
| 2024-05-29 | 5.040 | 5.300 | 5.020 | 5.300 | 5.029 | 9,825 |
| 2024-05-28 | 5.100 | 5.160 | 5.000 | 5.140 | 4.877 | 4,673 |
| 2024-05-27 | 5.140 | 5.140 | 5.060 | 5.100 | 4.839 | 112 |
| 2024-05-24 | 5.040 | 5.220 | 4.960 | 5.200 | 4.934 | 9,368 |
| 2024-05-23 | 5.260 | 5.260 | 4.950 | 5.260 | 4.991 | 5,427 |
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.