Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.220 | 5.220 | 5.140 | 5.140 | 4.877 | 1,166 |
| 2024-05-21 | 5.200 | 5.200 | 5.040 | 5.200 | 4.934 | 1,281 |
| 2024-05-20 | 5.100 | 5.200 | 5.060 | 5.200 | 4.934 | 435 |
| 2024-05-17 | 5.120 | 5.260 | 5.040 | 5.220 | 4.953 | 816 |
| 2024-05-16 | 5.100 | 5.220 | 5.060 | 5.100 | 4.839 | 7,651 |
| 2024-05-15 | 5.060 | 5.080 | 5.060 | 5.080 | 4.820 | 903 |
| 2024-05-14 | 5.120 | 5.120 | 5.000 | 5.060 | 4.801 | 4,957 |
| 2024-05-13 | 5.060 | 5.120 | 5.020 | 5.120 | 4.858 | 413 |
| 2024-05-10 | 5.160 | 5.160 | 5.000 | 5.100 | 4.839 | 3,287 |
| 2024-05-09 | 5.400 | 5.500 | 5.080 | 5.200 | 4.934 | 10,392 |
| 2024-05-08 | 5.400 | 5.560 | 5.240 | 5.500 | 5.219 | 6,458 |
| 2024-05-07 | 5.200 | 5.560 | 5.200 | 5.500 | 5.219 | 9,295 |
| 2024-05-06 | 5.280 | 5.300 | 5.200 | 5.200 | 4.934 | 410 |
| 2024-05-02 | 5.220 | 5.300 | 5.120 | 5.300 | 5.029 | 172 |
| 2024-04-30 | 5.180 | 5.300 | 5.080 | 5.300 | 5.029 | 4,453 |
| 2024-04-29 | 5.580 | 5.600 | 5.140 | 5.300 | 5.029 | 10,466 |
| 2024-04-26 | 5.620 | 5.620 | 5.440 | 5.600 | 5.314 | 2,300 |
| 2024-04-25 | 5.620 | 5.620 | 5.400 | 5.600 | 5.314 | 1,176 |
| 2024-04-24 | 5.440 | 5.640 | 5.400 | 5.640 | 5.351 | 2,622 |
| 2024-04-23 | 5.560 | 5.580 | 5.560 | 5.580 | 5.295 | 6 |
| 2024-04-22 | 5.360 | 5.580 | 5.340 | 5.560 | 5.276 | 1,181 |
| 2024-04-19 | 5.420 | 5.580 | 5.340 | 5.580 | 5.295 | 425 |
| 2024-04-18 | 5.500 | 5.520 | 5.380 | 5.400 | 5.124 | 2,036 |
| 2024-04-17 | 5.460 | 5.540 | 5.420 | 5.540 | 5.257 | 161 |
| 2024-04-16 | 5.580 | 5.600 | 5.400 | 5.600 | 5.314 | 302 |
| 2024-04-15 | 5.600 | 5.620 | 5.480 | 5.620 | 5.333 | 44 |
| 2024-04-12 | 5.520 | 5.620 | 5.360 | 5.580 | 5.295 | 2,464 |
| 2024-04-11 | 5.460 | 5.580 | 5.340 | 5.560 | 5.276 | 4,282 |
| 2024-04-10 | 5.580 | 5.680 | 5.440 | 5.620 | 5.333 | 1,521 |
| 2024-04-09 | 5.480 | 5.560 | 5.380 | 5.440 | 5.162 | 3,248 |
| 2024-04-08 | 5.480 | 5.740 | 5.460 | 5.500 | 5.219 | 61 |
| 2024-04-05 | 5.440 | 5.460 | 5.400 | 5.460 | 5.181 | 1,146 |
| 2024-04-04 | 5.720 | 5.760 | 5.420 | 5.420 | 5.143 | 97,452 |
| 2024-04-03 | 5.400 | 5.720 | 5.320 | 5.720 | 5.427 | 7,700 |
| 2024-04-02 | 5.420 | 5.420 | 5.360 | 5.420 | 5.143 | 140 |
| 2024-03-28 | 5.460 | 5.580 | 5.300 | 5.540 | 5.257 | 6,467 |
| 2024-03-27 | 5.580 | 5.580 | 5.580 | 5.580 | 5.295 | 859 |
| 2024-03-26 | 5.420 | 5.580 | 5.340 | 5.580 | 5.295 | 4,730 |
| 2024-03-25 | 5.440 | 5.580 | 5.360 | 5.580 | 5.295 | 4,983 |
| 2024-03-22 | 5.380 | 5.580 | 5.260 | 5.580 | 5.295 | 7,930 |
| 2024-03-21 | 5.380 | 5.440 | 5.260 | 5.380 | 5.105 | 2,192 |
| 2024-03-20 | 5.460 | 5.580 | 5.360 | 5.400 | 5.124 | 4,117 |
| 2024-03-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.276 | 1 |
| 2024-03-18 | 5.440 | 5.580 | 5.400 | 5.580 | 5.295 | 298 |
| 2024-03-15 | 5.500 | 5.580 | 5.440 | 5.580 | 5.295 | 512 |
| 2024-03-14 | 5.480 | 5.580 | 5.460 | 5.540 | 5.257 | 5,109 |
| 2024-03-13 | 5.480 | 5.480 | 5.400 | 5.480 | 5.200 | 146 |
| 2024-03-12 | 5.460 | 5.460 | 5.460 | 5.460 | 5.181 | 2 |
| 2024-03-11 | 5.500 | 5.500 | 5.440 | 5.500 | 5.219 | 26,304 |
| 2024-03-08 | 5.420 | 5.500 | 5.320 | 5.500 | 5.219 | 4,628 |
| 2024-03-07 | 5.600 | 5.780 | 5.440 | 5.500 | 5.219 | 60,584 |
| 2024-03-06 | 5.680 | 5.880 | 5.540 | 5.880 | 5.579 | 151,757 |
| 2024-03-05 | 5.600 | 5.700 | 5.600 | 5.700 | 5.408 | 110 |
| 2024-03-04 | 5.760 | 5.760 | 5.540 | 5.760 | 5.465 | 3,382 |
| 2024-03-01 | 5.620 | 5.780 | 5.480 | 5.760 | 5.465 | 8,659 |
| 2024-02-29 | 5.480 | 5.660 | 5.320 | 5.660 | 5.370 | 7,007 |
| 2024-02-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.314 | 5 |
| 2024-02-27 | 5.420 | 5.460 | 5.420 | 5.460 | 5.181 | 720 |
| 2024-02-26 | 5.340 | 5.700 | 5.340 | 5.500 | 5.219 | 8,073 |
| 2024-02-23 | 5.440 | 5.440 | 5.260 | 5.400 | 5.124 | 8,046 |
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.