Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	6.920	6.940	6.760	6.760	5.909	746
2022-08-22	6.820	6.940	6.820	6.940	6.067	5,322
2022-08-19	6.900	6.940	6.820	6.940	6.067	4,618
2022-08-18	6.840	6.900	6.820	6.900	6.032	9,094
2022-08-17	6.780	6.920	6.780	6.920	6.049	10,312
2022-08-16	6.640	6.800	6.620	6.800	5.944	706
2022-08-12	6.800	6.800	6.700	6.700	5.857	731
2022-08-11	6.780	6.800	6.660	6.800	5.944	6,195
2022-08-10	6.600	6.860	6.560	6.860	5.997	382
2022-08-09	6.880	6.880	6.880	6.880	6.014	2,878
2022-08-08	6.780	6.860	6.780	6.860	5.997	408
2022-08-05	6.880	6.880	6.700	6.780	5.927	211
2022-08-04	6.680	6.880	6.680	6.880	6.014	17,547
2022-08-03	6.640	6.700	6.640	6.700	5.857	1,873
2022-08-02	6.500	6.660	6.500	6.660	5.822	3,007
2022-08-01	6.560	6.560	6.440	6.560	5.735	2,889
2022-07-29	6.480	6.500	6.460	6.460	5.647	3,021
2022-07-28	6.320	6.500	6.320	6.500	5.682	222
2022-07-27	6.840	6.900	6.200	6.500	5.682	83,316
2022-07-26	6.680	6.680	6.680	6.680	5.840	2
2022-07-25	6.780	6.840	6.620	6.840	5.979	1,527
2022-07-22	6.760	6.780	6.500	6.780	5.927	423
2022-07-21	6.480	6.800	6.460	6.800	5.944	1,596
2022-07-20	6.280	6.700	6.280	6.700	5.857	2,269
2022-07-19	6.580	6.600	6.560	6.560	5.735	1,971
2022-07-18	6.440	6.600	6.260	6.600	5.770	5,081
2022-07-15	6.420	6.460	6.240	6.460	5.647	1,550
2022-07-14	6.440	6.460	6.260	6.460	5.647	3,890
2022-07-13	6.460	6.460	6.240	6.460	5.647	191
2022-07-12	6.700	6.700	6.220	6.240	5.455	381,063
2022-07-11	6.660	6.660	6.660	6.660	5.822	78,172
2022-07-08	6.660	6.660	6.660	6.660	5.822	1,000
2022-07-07	6.660	6.780	6.660	6.660	5.822	137
2022-07-06	6.700	6.720	6.660	6.660	5.822	43,240
2022-07-05	6.660	6.780	6.440	6.780	5.927	1,104
2022-07-04	6.780	6.780	6.560	6.660	5.822	23,477
2022-07-01	6.600	6.700	6.580	6.580	5.752	1,422
2022-06-30	6.820	6.820	6.540	6.700	5.857	3,078
2022-06-29	6.280	6.820	6.280	6.820	5.962	54,021
2022-06-28	6.560	6.560	6.320	6.320	5.525	456
2022-06-24	6.520	6.520	6.440	6.440	5.630	118
2022-06-23	6.360	6.540	6.300	6.540	5.717	500,205
2022-06-22	6.300	6.560	6.300	6.500	5.682	3,932,654
2022-06-21	6.300	6.360	6.280	6.360	5.560	23,112
2022-06-20	5.980	6.300	5.960	6.300	5.507	36,500
2022-06-17	6.060	6.080	6.060	6.080	5.315	1,539
2022-06-15	5.920	6.000	5.900	5.900	5.158	117
2022-06-14	6.180	6.180	5.900	6.000	5.245	4,045
2022-06-13	6.080	6.080	5.940	6.000	5.245	10,384
2022-06-10	6.040	6.100	6.040	6.100	5.333	2,010
2022-06-09	6.060	6.120	6.060	6.080	5.315	716
2022-06-08	6.100	6.100	5.940	6.060	5.298	1,338
2022-06-07	5.960	6.200	5.940	6.120	5.350	1,384
2022-06-06	5.920	6.200	5.920	5.960	5.210	3,186
2022-06-03	6.020	6.020	6.020	6.020	5.263	84
2022-06-02	5.860	6.100	5.860	6.100	5.333	6,782
2022-06-01	5.940	5.940	5.840	5.940	5.193	20,977
2022-05-31	5.940	6.000	5.840	5.940	5.193	2,591
2022-05-30	5.880	5.880	5.860	5.860	5.123	7,281
2022-05-27	5.900	5.900	5.900	5.900	5.158	152

← NewerPage 18 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.