Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.744 | 302 |
| 2023-11-23 | 4.990 | 5.000 | 4.950 | 5.000 | 4.744 | 639 |
| 2023-11-22 | 4.910 | 4.990 | 4.910 | 4.990 | 4.735 | 728 |
| 2023-11-21 | 4.950 | 5.000 | 4.910 | 5.000 | 4.744 | 3,624 |
| 2023-11-20 | 4.900 | 4.950 | 4.900 | 4.950 | 4.697 | 1,816 |
| 2023-11-17 | 5.000 | 5.000 | 4.980 | 5.000 | 4.744 | 3,591 |
| 2023-11-16 | 4.960 | 5.000 | 4.900 | 5.000 | 4.744 | 7,475 |
| 2023-11-15 | 4.980 | 4.980 | 4.900 | 4.970 | 4.716 | 2,798 |
| 2023-11-14 | 4.980 | 4.990 | 4.950 | 4.960 | 4.706 | 1,538 |
| 2023-11-13 | 5.000 | 5.020 | 4.960 | 5.020 | 4.763 | 5,467 |
| 2023-11-10 | 5.080 | 5.140 | 5.040 | 5.140 | 4.877 | 820 |
| 2023-11-09 | 5.200 | 5.200 | 5.060 | 5.180 | 4.915 | 1,987 |
| 2023-11-08 | 5.160 | 5.160 | 5.120 | 5.120 | 4.858 | 861 |
| 2023-11-07 | 5.240 | 5.240 | 5.120 | 5.120 | 4.858 | 1,408 |
| 2023-11-06 | 5.240 | 5.240 | 5.160 | 5.240 | 4.972 | 5,322 |
| 2023-11-03 | 5.200 | 5.260 | 5.120 | 5.260 | 4.991 | 3,480 |
| 2023-11-02 | 5.200 | 5.400 | 5.200 | 5.300 | 5.029 | 695 |
| 2023-10-30 | 5.180 | 5.440 | 5.140 | 5.440 | 5.162 | 976 |
| 2023-10-27 | 5.120 | 5.340 | 5.120 | 5.340 | 5.067 | 533 |
| 2023-10-26 | 5.380 | 5.380 | 5.120 | 5.120 | 4.858 | 724 |
| 2023-10-25 | 5.380 | 5.400 | 5.300 | 5.300 | 5.029 | 677 |
| 2023-10-23 | 5.480 | 5.500 | 5.220 | 5.500 | 5.219 | 10,331 |
| 2023-10-20 | 5.080 | 5.500 | 5.080 | 5.480 | 5.200 | 126,920 |
| 2023-10-19 | 5.200 | 5.280 | 5.080 | 5.080 | 4.820 | 8,940 |
| 2023-10-18 | 5.360 | 5.360 | 5.200 | 5.200 | 4.934 | 4,080 |
| 2023-10-17 | 5.400 | 5.400 | 5.080 | 5.320 | 5.048 | 10,162 |
| 2023-10-16 | 5.480 | 5.500 | 5.400 | 5.400 | 5.124 | 4,334 |
| 2023-10-13 | 5.640 | 5.640 | 5.480 | 5.500 | 5.219 | 3,725 |
| 2023-10-11 | 5.600 | 5.700 | 5.600 | 5.700 | 5.408 | 248 |
| 2023-10-10 | 5.600 | 5.700 | 5.540 | 5.600 | 5.314 | 699 |
| 2023-10-09 | 5.620 | 5.700 | 5.620 | 5.700 | 5.408 | 62 |
| 2023-10-02 | 5.800 | 5.900 | 5.580 | 5.800 | 5.503 | 376 |
| 2023-09-29 | 5.560 | 5.800 | 5.560 | 5.800 | 5.503 | 342 |
| 2023-09-28 | 5.520 | 5.860 | 5.460 | 5.860 | 5.560 | 1,125 |
| 2023-09-27 | 5.740 | 5.740 | 5.700 | 5.700 | 5.408 | 252 |
| 2023-09-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.408 | 46 |
| 2023-09-25 | 5.740 | 5.780 | 5.700 | 5.700 | 5.408 | 929 |
| 2023-09-21 | 5.740 | 5.760 | 5.740 | 5.760 | 5.465 | 622 |
| 2023-09-20 | 5.660 | 5.760 | 5.660 | 5.760 | 5.465 | 62 |
| 2023-09-19 | 5.660 | 5.860 | 5.660 | 5.820 | 5.522 | 550 |
| 2023-09-18 | 5.840 | 5.840 | 5.660 | 5.660 | 5.370 | 328 |
| 2023-09-15 | 5.720 | 5.840 | 5.720 | 5.840 | 5.541 | 1,287 |
| 2023-09-14 | 5.600 | 5.900 | 5.500 | 5.900 | 5.598 | 39,440 |
| 2023-09-13 | 5.580 | 5.600 | 5.580 | 5.600 | 5.314 | 16,431 |
| 2023-09-12 | 5.380 | 5.800 | 5.380 | 5.420 | 5.143 | 67,636 |
| 2023-09-11 | 5.420 | 5.420 | 5.400 | 5.400 | 5.124 | 1,812 |
| 2023-09-08 | 5.400 | 5.460 | 5.380 | 5.380 | 5.105 | 10,802 |
| 2023-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.124 | 244 |
| 2023-09-06 | 5.500 | 5.500 | 5.360 | 5.360 | 5.086 | 5,302 |
| 2023-09-05 | 5.560 | 5.560 | 5.460 | 5.480 | 5.200 | 1,738 |
| 2023-09-01 | 5.580 | 5.580 | 5.500 | 5.580 | 5.295 | 2,177 |
| 2023-08-31 | 5.640 | 5.640 | 5.620 | 5.620 | 5.333 | 172 |
| 2023-08-30 | 5.700 | 5.720 | 5.580 | 5.600 | 5.314 | 13,574 |
| 2023-08-29 | 5.780 | 5.780 | 5.720 | 5.740 | 5.446 | 2,217 |
| 2023-08-28 | 5.800 | 5.900 | 5.660 | 5.780 | 5.484 | 2,676 |
| 2023-08-25 | 5.900 | 5.900 | 5.700 | 5.840 | 5.541 | 1,726 |
| 2023-08-24 | 5.920 | 6.000 | 5.880 | 5.880 | 5.579 | 19,895 |
| 2023-08-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.693 | 15 |
| 2023-08-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.655 | 102 |
| 2023-08-21 | 6.020 | 6.020 | 5.980 | 6.000 | 5.693 | 112 |
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.