Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 5.880 | 5.880 | 5.840 | 5.840 | 5.335 | 1,089 |
| 2023-05-22 | 5.900 | 5.920 | 5.880 | 5.880 | 5.372 | 2,339 |
| 2023-05-19 | 5.920 | 5.980 | 5.900 | 5.900 | 5.390 | 858 |
| 2023-05-16 | 6.040 | 6.040 | 6.000 | 6.000 | 5.481 | 197 |
| 2023-05-15 | 5.980 | 6.000 | 5.980 | 6.000 | 5.481 | 5,254 |
| 2023-05-12 | 5.920 | 5.980 | 5.920 | 5.980 | 5.463 | 400 |
| 2023-05-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.481 | 1 |
| 2023-05-10 | 6.000 | 6.000 | 5.980 | 6.000 | 5.481 | 341,995 |
| 2023-05-09 | 5.980 | 6.040 | 5.960 | 6.000 | 5.481 | 224,179 |
| 2023-05-08 | 5.860 | 6.040 | 5.860 | 5.980 | 5.463 | 52,486 |
| 2023-05-05 | 5.880 | 6.000 | 5.880 | 6.000 | 5.481 | 63,963 |
| 2023-05-04 | 6.000 | 6.000 | 5.900 | 5.900 | 5.390 | 72,200 |
| 2023-05-02 | 5.800 | 6.000 | 5.760 | 6.000 | 5.481 | 1,545 |
| 2023-04-28 | 5.860 | 5.860 | 5.800 | 5.800 | 5.298 | 6,632 |
| 2023-04-27 | 5.780 | 5.860 | 5.780 | 5.860 | 5.353 | 646 |
| 2023-04-26 | 5.780 | 5.780 | 5.740 | 5.780 | 5.280 | 3,149 |
| 2023-04-25 | 5.880 | 5.880 | 5.800 | 5.800 | 5.298 | 5,063 |
| 2023-04-24 | 5.960 | 5.960 | 5.840 | 5.880 | 5.372 | 7,108 |
| 2023-04-21 | 5.940 | 5.980 | 5.940 | 5.980 | 5.463 | 977 |
| 2023-04-20 | 6.060 | 6.060 | 5.940 | 6.000 | 5.481 | 1,980 |
| 2023-04-19 | 6.020 | 6.080 | 6.000 | 6.080 | 5.554 | 861 |
| 2023-04-18 | 6.000 | 6.100 | 5.900 | 6.100 | 5.573 | 1,617 |
| 2023-04-17 | 6.000 | 6.100 | 6.000 | 6.100 | 5.573 | 701 |
| 2023-04-14 | 5.980 | 6.000 | 5.940 | 6.000 | 5.481 | 356 |
| 2023-04-13 | 6.000 | 6.000 | 5.860 | 6.000 | 5.481 | 1,832 |
| 2023-04-12 | 6.060 | 6.060 | 6.000 | 6.000 | 5.481 | 5,561 |
| 2023-04-11 | 6.100 | 6.180 | 6.040 | 6.180 | 5.646 | 37,776 |
| 2023-04-06 | 6.080 | 6.120 | 6.080 | 6.120 | 5.591 | 386 |
| 2023-04-05 | 6.100 | 6.140 | 6.100 | 6.120 | 5.591 | 1,003 |
| 2023-04-04 | 6.080 | 6.100 | 6.060 | 6.100 | 5.573 | 985 |
| 2023-03-31 | 6.100 | 6.160 | 6.080 | 6.160 | 5.627 | 290 |
| 2023-03-30 | 6.080 | 6.100 | 6.000 | 6.100 | 5.573 | 383 |
| 2023-03-29 | 6.140 | 6.160 | 6.000 | 6.160 | 5.627 | 1,904 |
| 2023-03-28 | 6.060 | 6.160 | 6.060 | 6.160 | 5.627 | 196 |
| 2023-03-27 | 6.020 | 6.160 | 6.020 | 6.160 | 5.627 | 808 |
| 2023-03-23 | 6.140 | 6.140 | 6.000 | 6.120 | 5.591 | 310 |
| 2023-03-22 | 6.100 | 6.200 | 6.000 | 6.200 | 5.664 | 1,591 |
| 2023-03-21 | 6.040 | 6.120 | 5.940 | 6.120 | 5.591 | 609 |
| 2023-03-20 | 5.980 | 6.100 | 5.960 | 6.100 | 5.573 | 168 |
| 2023-03-17 | 6.140 | 6.160 | 5.940 | 6.000 | 5.481 | 1,971 |
| 2023-03-16 | 6.000 | 6.000 | 5.960 | 6.000 | 5.481 | 1,331 |
| 2023-03-15 | 6.060 | 6.060 | 5.980 | 6.000 | 5.481 | 521 |
| 2023-03-14 | 6.200 | 6.200 | 6.000 | 6.000 | 5.481 | 21,966 |
| 2023-03-13 | 6.100 | 6.200 | 6.000 | 6.200 | 5.664 | 2,494 |
| 2023-03-10 | 6.200 | 6.200 | 6.060 | 6.180 | 5.646 | 2,009 |
| 2023-03-09 | 6.160 | 6.160 | 6.160 | 6.160 | 5.627 | 5,976 |
| 2023-03-08 | 6.000 | 6.200 | 6.000 | 6.140 | 5.609 | 8,217 |
| 2023-03-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.481 | 5,052 |
| 2023-03-06 | 6.000 | 6.000 | 5.960 | 5.960 | 5.445 | 3,694 |
| 2023-03-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.481 | 1,199 |
| 2023-03-02 | 5.940 | 6.040 | 5.940 | 6.000 | 5.481 | 11,043 |
| 2023-03-01 | 6.000 | 6.000 | 5.960 | 6.000 | 5.481 | 10,637 |
| 2023-02-28 | 6.000 | 6.000 | 5.920 | 6.000 | 5.481 | 10,250 |
| 2023-02-27 | 6.000 | 6.000 | 5.920 | 6.000 | 5.481 | 10,130 |
| 2023-02-24 | 6.100 | 6.200 | 5.900 | 6.000 | 5.481 | 53,046 |
| 2023-02-23 | 6.200 | 6.200 | 6.160 | 6.200 | 5.664 | 4,624 |
| 2023-02-22 | 6.180 | 6.220 | 6.100 | 6.200 | 5.664 | 1,193 |
| 2023-02-21 | 6.220 | 6.260 | 6.180 | 6.240 | 5.700 | 1,018 |
| 2023-02-20 | 6.120 | 6.240 | 6.100 | 6.240 | 5.700 | 963 |
| 2023-02-17 | 6.160 | 6.180 | 6.100 | 6.180 | 5.646 | 7,352 |
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.