Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5.500 | 5.500 | 5.420 | 5.500 | 5.219 | 1,941 |
| 2024-02-21 | 5.400 | 5.500 | 5.400 | 5.500 | 5.219 | 2,379 |
| 2024-02-20 | 5.560 | 5.780 | 5.320 | 5.500 | 5.219 | 3,216 |
| 2024-02-16 | 5.480 | 5.700 | 5.480 | 5.680 | 5.389 | 3,714 |
| 2024-02-15 | 5.560 | 5.660 | 5.500 | 5.660 | 5.370 | 907 |
| 2024-02-14 | 5.500 | 5.700 | 5.500 | 5.700 | 5.408 | 805 |
| 2024-02-13 | 5.480 | 5.660 | 5.480 | 5.660 | 5.370 | 967 |
| 2024-02-12 | 5.440 | 5.760 | 5.440 | 5.540 | 5.257 | 3,393 |
| 2024-02-09 | 5.500 | 5.500 | 5.420 | 5.460 | 5.181 | 2,741 |
| 2024-02-08 | 5.660 | 5.720 | 5.420 | 5.720 | 5.427 | 3,515 |
| 2024-02-07 | 5.640 | 5.760 | 5.640 | 5.740 | 5.446 | 157 |
| 2024-02-06 | 5.600 | 5.760 | 5.520 | 5.680 | 5.389 | 251,975 |
| 2024-02-05 | 5.340 | 5.600 | 5.220 | 5.600 | 5.314 | 42,257 |
| 2024-02-02 | 5.220 | 5.400 | 5.080 | 5.320 | 5.048 | 11,805 |
| 2024-02-01 | 5.500 | 5.560 | 5.340 | 5.400 | 5.124 | 644 |
| 2024-01-31 | 5.420 | 5.620 | 5.300 | 5.500 | 5.219 | 346,575 |
| 2024-01-30 | 5.240 | 5.360 | 5.240 | 5.340 | 5.067 | 108,927 |
| 2024-01-29 | 5.000 | 5.260 | 5.000 | 5.260 | 4.991 | 17,411 |
| 2024-01-26 | 5.100 | 5.100 | 4.910 | 5.000 | 4.744 | 6,406 |
| 2024-01-25 | 4.850 | 5.180 | 4.850 | 5.080 | 4.820 | 69,422 |
| 2024-01-24 | 4.410 | 4.700 | 4.410 | 4.700 | 4.460 | 7,455 |
| 2024-01-23 | 4.450 | 4.470 | 4.410 | 4.410 | 4.184 | 1,373 |
| 2024-01-22 | 4.480 | 4.500 | 4.430 | 4.490 | 4.260 | 633 |
| 2024-01-19 | 4.600 | 4.600 | 4.480 | 4.480 | 4.251 | 1,091 |
| 2024-01-18 | 4.590 | 4.600 | 4.480 | 4.600 | 4.365 | 1,434 |
| 2024-01-17 | 4.600 | 4.650 | 4.490 | 4.590 | 4.355 | 12,658 |
| 2024-01-16 | 4.380 | 4.700 | 4.350 | 4.550 | 4.317 | 23,505 |
| 2024-01-15 | 4.020 | 4.390 | 4.000 | 4.300 | 4.080 | 591,217 |
| 2024-01-12 | 4.010 | 4.010 | 4.000 | 4.000 | 3.795 | 980 |
| 2024-01-11 | 4.070 | 4.190 | 4.000 | 4.000 | 3.795 | 106,380 |
| 2024-01-10 | 4.050 | 4.100 | 4.000 | 4.020 | 3.814 | 147,489 |
| 2024-01-09 | 4.060 | 4.090 | 4.050 | 4.060 | 3.852 | 1,550 |
| 2024-01-08 | 4.000 | 4.090 | 4.000 | 4.070 | 3.862 | 640 |
| 2024-01-05 | 4.020 | 4.040 | 3.970 | 4.000 | 3.795 | 3,343 |
| 2024-01-04 | 4.190 | 4.190 | 4.000 | 4.020 | 3.814 | 12,483 |
| 2024-01-03 | 4.260 | 4.260 | 3.950 | 4.010 | 3.805 | 30,737 |
| 2024-01-02 | 4.250 | 4.300 | 4.250 | 4.260 | 4.042 | 5,737 |
| 2023-12-29 | 4.220 | 4.240 | 4.220 | 4.230 | 4.014 | 1,233 |
| 2023-12-28 | 4.150 | 4.240 | 4.150 | 4.220 | 4.004 | 5,159 |
| 2023-12-27 | 4.250 | 4.280 | 4.140 | 4.150 | 3.938 | 30,467 |
| 2023-12-22 | 4.200 | 4.280 | 4.200 | 4.280 | 4.061 | 18,520 |
| 2023-12-21 | 4.420 | 4.420 | 4.200 | 4.200 | 3.985 | 11,450 |
| 2023-12-20 | 4.440 | 4.440 | 4.400 | 4.400 | 4.175 | 4,648 |
| 2023-12-19 | 4.520 | 4.530 | 4.410 | 4.410 | 4.184 | 97,302 |
| 2023-12-18 | 4.430 | 4.540 | 4.400 | 4.520 | 4.289 | 42,481 |
| 2023-12-15 | 4.490 | 4.490 | 4.230 | 4.400 | 4.175 | 85,227 |
| 2023-12-14 | 4.510 | 4.540 | 4.380 | 4.500 | 4.270 | 10,640 |
| 2023-12-13 | 4.590 | 4.600 | 4.510 | 4.530 | 4.298 | 7,634 |
| 2023-12-12 | 4.730 | 4.730 | 4.590 | 4.600 | 4.365 | 8,526 |
| 2023-12-11 | 4.700 | 4.780 | 4.700 | 4.730 | 4.488 | 10,669 |
| 2023-12-08 | 4.880 | 4.920 | 4.810 | 4.850 | 4.602 | 2,932 |
| 2023-12-07 | 4.880 | 4.880 | 4.850 | 4.880 | 4.630 | 383 |
| 2023-12-06 | 4.890 | 4.900 | 4.850 | 4.900 | 4.649 | 8,301 |
| 2023-12-05 | 4.960 | 4.970 | 4.900 | 4.900 | 4.649 | 1,424 |
| 2023-12-04 | 4.980 | 4.980 | 4.950 | 4.980 | 4.725 | 863 |
| 2023-12-01 | 4.860 | 4.980 | 4.850 | 4.980 | 4.725 | 200 |
| 2023-11-30 | 4.890 | 4.970 | 4.890 | 4.970 | 4.716 | 5,543 |
| 2023-11-29 | 4.930 | 4.960 | 4.840 | 4.960 | 4.706 | 3,877 |
| 2023-11-28 | 4.950 | 4.970 | 4.910 | 4.930 | 4.678 | 2,457 |
| 2023-11-27 | 4.960 | 4.970 | 4.900 | 4.970 | 4.716 | 4,110 |
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.