Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	6.220	6.220	6.180	6.180	5.646	313
2023-02-15	6.180	6.240	6.120	6.240	5.700	9,085
2023-02-14	6.160	6.180	6.160	6.180	5.646	117
2023-02-13	6.200	6.200	6.060	6.160	5.627	1,288
2023-02-10	6.200	6.200	6.140	6.200	5.664	5,709
2023-02-09	6.100	6.140	6.020	6.140	5.609	12,146
2023-02-08	6.180	6.200	6.040	6.180	5.646	991
2023-02-07	6.200	6.200	6.180	6.180	5.646	34
2023-02-06	6.120	6.200	6.100	6.200	5.664	1,047
2023-02-03	6.180	6.200	6.120	6.200	5.664	5,765
2023-02-02	6.100	6.220	6.100	6.220	5.682	552
2023-02-01	6.180	6.200	6.100	6.200	5.664	3,330
2023-01-31	6.180	6.200	6.160	6.180	5.646	173
2023-01-30	6.160	6.180	6.000	6.120	5.591	18,564
2023-01-27	6.140	6.160	6.080	6.160	5.627	9,448
2023-01-26	6.080	6.160	6.060	6.080	5.554	17,784
2023-01-25	6.200	6.220	6.000	6.160	5.627	22,103
2023-01-24	6.200	6.220	6.060	6.080	5.554	27,454
2023-01-23	6.160	6.220	6.060	6.060	5.536	5,098
2023-01-20	6.180	6.200	6.160	6.200	5.664	16,006
2023-01-19	6.180	6.180	5.940	6.180	5.646	18,169
2023-01-18	6.160	6.200	6.140	6.140	5.609	2,077
2023-01-17	6.220	6.260	6.180	6.220	5.682	25,906
2023-01-16	6.200	6.220	6.120	6.220	5.682	13,826
2023-01-13	6.220	6.220	6.200	6.200	5.664	206
2023-01-12	6.220	6.220	6.200	6.220	5.682	21,734
2023-01-11	6.240	6.240	6.180	6.200	5.664	26,414
2023-01-10	6.120	6.200	6.120	6.180	5.646	29,797
2023-01-09	6.180	6.180	6.120	6.160	5.627	27,625
2023-01-05	6.240	6.240	6.140	6.180	5.646	51,578
2023-01-04	6.240	6.240	6.200	6.240	5.700	21,329
2023-01-03	6.220	6.240	6.180	6.240	5.700	24,424
2023-01-02	6.200	6.240	6.200	6.220	5.682	28,162
2022-12-30	6.160	6.180	6.140	6.180	5.646	50,526
2022-12-29	6.160	6.160	6.100	6.140	5.609	39,143
2022-12-28	6.120	6.140	6.080	6.140	5.609	53,108
2022-12-27	6.100	6.140	6.060	6.140	5.609	50,947
2022-12-23	6.100	6.100	6.060	6.100	5.573	50,301
2022-12-22	6.100	6.140	6.060	6.100	5.573	34,903
2022-12-21	6.120	6.140	6.000	6.100	5.573	49,471
2022-12-20	6.080	6.140	6.060	6.120	5.591	42,082
2022-12-19	6.180	6.180	6.060	6.120	5.591	60,946
2022-12-16	6.160	6.180	6.060	6.180	5.646	45,097
2022-12-15	6.100	6.180	6.080	6.180	5.646	23,295
2022-12-14	6.120	6.160	6.040	6.100	5.573	42,069
2022-12-13	6.120	6.120	6.060	6.120	5.591	35,724
2022-12-12	6.120	6.160	6.080	6.120	5.591	28,500
2022-12-09	6.080	6.160	6.060	6.120	5.591	26,707
2022-12-08	6.180	6.200	6.040	6.080	5.554	34,365
2022-12-07	6.160	6.260	6.080	6.140	5.609	48,689
2022-12-06	6.220	6.220	6.000	6.120	5.591	445,673
2022-12-05	6.220	6.260	6.080	6.260	5.719	39,882
2022-12-02	6.140	6.200	6.080	6.160	5.627	28,643
2022-12-01	6.200	6.240	6.080	6.140	5.609	39,204
2022-11-30	6.200	6.200	6.080	6.200	5.664	36,906
2022-11-29	6.200	6.260	6.080	6.180	5.646	5,252
2022-11-28	6.100	6.280	6.040	6.260	5.719	7,712
2022-11-25	6.060	6.200	5.900	6.200	5.664	11,231
2022-11-24	6.100	6.100	6.100	6.100	5.573	1
2022-11-23	6.060	6.160	6.040	6.160	5.627	5,269

← NewerPage 16 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.