Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	6.080	6.160	6.080	6.080	5.554	6,045
2022-11-21	6.080	6.080	6.080	6.080	5.554	5,550
2022-11-18	6.080	6.140	6.080	6.140	5.609	1,660,011
2022-11-17	6.060	6.200	6.000	6.180	5.646	772
2022-11-16	6.060	6.220	6.020	6.220	5.682	175
2022-11-15	6.100	6.240	6.060	6.240	5.700	5,666
2022-11-14	6.060	6.140	6.020	6.140	5.609	228
2022-11-10	6.180	6.200	6.180	6.200	5.664	25
2022-11-09	6.020	6.200	6.000	6.200	5.664	5,540
2022-11-08	6.080	6.180	6.040	6.180	5.646	4,745
2022-11-07	6.020	6.020	5.960	6.000	5.481	11,873
2022-11-04	5.980	5.980	5.980	5.980	5.463	438
2022-11-03	5.960	6.160	5.960	6.000	5.481	1,309
2022-11-02	6.180	6.200	5.920	6.180	5.646	6,585
2022-10-31	6.140	6.140	6.060	6.080	5.554	2,510
2022-10-28	6.220	6.240	6.100	6.240	5.700	1,132
2022-10-27	6.400	6.400	6.100	6.260	5.719	67,429
2022-10-26	6.400	6.420	6.220	6.420	5.865	318,233
2022-10-25	6.020	6.240	6.020	6.220	5.682	6,462
2022-10-24	6.000	6.020	6.000	6.020	5.499	301
2022-10-21	6.080	6.100	5.920	6.000	5.481	301,270
2022-10-20	6.380	6.380	5.900	6.000	5.481	632,078
2022-10-19	6.400	6.400	6.100	6.100	5.573	183,464
2022-10-18	6.260	6.400	6.200	6.260	5.719	16,235
2022-10-17	6.360	6.360	6.200	6.200	5.664	7,093
2022-10-14	6.180	6.400	6.100	6.400	5.847	6,266
2022-10-13	6.100	6.200	5.920	6.200	5.664	4,467
2022-10-12	5.880	6.100	5.820	6.020	5.499	38,506
2022-10-11	5.920	6.100	5.700	5.800	5.298	25,234
2022-10-10	5.840	5.900	5.840	5.900	5.390	1,625
2022-10-07	5.580	5.880	5.580	5.880	5.372	880
2022-10-06	5.780	5.880	5.780	5.880	5.372	2,021
2022-10-05	5.820	5.840	5.620	5.820	5.317	3,773
2022-10-04	5.700	5.840	5.700	5.820	5.317	73
2022-09-30	5.620	5.820	5.520	5.700	5.207	4,253
2022-09-29	5.820	5.900	5.700	5.700	5.207	5,050
2022-09-28	6.140	6.160	5.900	5.900	5.390	7,416
2022-09-26	6.020	6.160	6.020	6.160	5.627	24
2022-09-23	6.140	6.160	6.140	6.160	5.627	3,139
2022-09-22	6.060	6.160	5.980	6.160	5.627	1,388
2022-09-21	6.000	6.200	6.000	6.200	5.664	453
2022-09-20	6.160	6.200	6.000	6.000	5.481	1,437
2022-09-19	6.160	6.160	6.000	6.060	5.536	7,534
2022-09-16	6.280	6.280	6.280	6.280	5.737	100
2022-09-15	6.260	6.280	6.260	6.280	5.737	325
2022-09-14	6.100	6.280	6.100	6.280	5.737	153
2022-09-13	6.120	6.120	6.120	6.120	5.591	12
2022-09-12	6.500	6.500	6.240	6.300	5.755	496
2022-09-08	6.500	6.920	6.300	6.480	5.920	4,103
2022-09-07	6.600	6.600	6.300	6.500	5.682	469
2022-09-06	6.420	6.420	6.320	6.340	5.542	6,606
2022-09-05	6.580	6.700	6.500	6.660	5.822	25
2022-09-02	6.520	6.520	6.400	6.400	5.595	671
2022-09-01	6.420	6.580	6.420	6.520	5.700	2,426
2022-08-31	6.600	6.900	6.500	6.540	5.717	28,062
2022-08-30	6.620	6.860	6.620	6.800	5.944	63
2022-08-29	6.620	6.920	6.600	6.820	5.962	1,185
2022-08-26	6.620	6.920	6.620	6.920	6.049	56
2022-08-25	6.620	6.940	6.620	6.940	6.067	357
2022-08-24	6.920	6.940	6.760	6.760	5.909	746

← NewerPage 17 of 21 · 1,231 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.