Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.980	6.100	5.980	6.100	5.788	299
2023-08-17	6.000	6.120	5.960	6.100	5.788	283
2023-08-16	5.940	6.160	5.920	6.120	5.807	1,142
2023-08-14	6.020	6.100	5.940	6.100	5.788	335
2023-08-11	6.080	6.080	6.000	6.000	5.693	427
2023-08-10	6.020	6.160	5.940	6.160	5.845	1,409
2023-08-09	6.160	6.160	6.060	6.160	5.845	238
2023-08-08	6.180	6.180	6.000	6.160	5.845	701
2023-08-07	6.080	6.180	5.960	6.180	5.864	259
2023-08-04	5.980	6.080	5.980	6.080	5.769	89
2023-08-03	6.080	6.080	5.980	6.080	5.769	110,113
2023-08-02	6.080	6.080	6.000	6.060	5.750	1,258
2023-08-01	6.060	6.180	5.980	6.080	5.769	347
2023-07-31	6.120	6.120	6.080	6.120	5.807	500
2023-07-28	6.080	6.180	5.920	6.080	5.769	390
2023-07-27	6.000	6.020	5.900	5.900	5.598	5,917
2023-07-26	6.040	6.160	5.900	6.160	5.845	936
2023-07-25	6.020	6.040	5.960	5.960	5.655	8,789
2023-07-24	6.040	6.040	6.020	6.020	5.712	2,255
2023-07-21	6.100	6.100	6.100	6.100	5.788	1,000
2023-07-20	6.100	6.100	6.100	6.100	5.788	200
2023-07-19	6.060	6.180	6.020	6.180	5.864	6,240
2023-07-18	6.120	6.120	6.060	6.060	5.750	922
2023-07-17	6.240	6.240	6.140	6.180	5.864	2,967
2023-07-14	6.160	6.240	6.160	6.240	5.921	150,454
2023-07-13	6.040	6.180	5.940	6.180	5.864	12,698
2023-07-12	6.100	6.300	6.080	6.180	5.646	662,286
2023-07-11	6.020	6.100	6.020	6.080	5.554	7,584
2023-07-10	5.920	6.040	5.920	5.980	5.463	4,815
2023-07-07	5.800	6.000	5.800	5.960	5.445	319,486
2023-07-06	5.780	5.820	5.700	5.820	5.317	45,562
2023-07-05	5.820	5.820	5.660	5.800	5.298	132,676
2023-07-04	5.900	5.900	5.820	5.840	5.335	15,138
2023-07-03	5.760	5.900	5.740	5.900	5.390	272,250
2023-06-30	5.740	5.760	5.640	5.760	5.262	33,957
2023-06-29	5.680	5.740	5.580	5.740	5.244	115,884
2023-06-28	5.660	5.760	5.620	5.740	5.244	42,784
2023-06-27	5.740	5.860	5.700	5.700	5.207	1,098,662
2023-06-26	5.740	5.760	5.680	5.740	5.244	288
2023-06-23	5.580	5.780	5.560	5.740	5.244	131,812
2023-06-22	5.440	5.580	5.380	5.580	5.098	464,849
2023-06-21	5.420	5.500	5.380	5.440	4.970	14,887
2023-06-20	5.760	5.860	5.360	5.500	5.024	108,637
2023-06-19	5.880	5.880	5.600	5.760	5.262	13,011
2023-06-16	5.860	5.880	5.820	5.880	5.372	892
2023-06-15	5.860	5.880	5.800	5.880	5.372	4,646
2023-06-14	5.860	5.960	5.860	5.960	5.445	4,950
2023-06-13	5.800	5.800	5.800	5.800	5.298	1
2023-06-09	5.700	5.880	5.700	5.880	5.372	3,386
2023-06-07	5.600	5.620	5.600	5.620	5.134	1,167
2023-06-06	5.600	5.620	5.600	5.620	5.134	1,260
2023-06-05	5.860	5.860	5.580	5.680	5.189	9,687
2023-06-02	5.840	5.840	5.560	5.660	5.171	2,227
2023-06-01	5.780	5.800	5.540	5.540	5.061	10,778
2023-05-31	5.820	5.840	5.760	5.800	5.298	996
2023-05-30	6.000	6.000	5.680	5.980	5.463	15,439
2023-05-29	5.980	5.980	5.920	5.940	5.426	109
2023-05-26	5.980	5.980	5.940	5.980	5.463	815
2023-05-25	6.000	6.000	5.880	5.980	5.463	5,442
2023-05-24	5.820	6.020	5.760	6.000	5.481	369,556

← NewerPage 14 of 21 · 1,227 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.