Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	5.860	6.000	5.860	6.000	5.245	22,852
2022-05-25	5.920	5.920	5.880	5.900	5.158	1,502
2022-05-24	5.960	6.060	5.840	5.980	5.228	3,724
2022-05-23	5.940	5.980	5.860	5.980	5.228	3,787
2022-05-20	5.900	5.920	5.900	5.920	5.175	404
2022-05-19	6.060	6.060	5.840	6.040	5.280	2,577
2022-05-18	5.840	6.080	5.840	6.080	5.315	13,564
2022-05-17	5.820	6.060	5.820	5.980	5.228	13,786
2022-05-16	5.920	6.080	5.820	5.820	5.088	3,653
2022-05-13	6.100	6.100	5.820	5.920	5.175	2,294
2022-05-12	5.980	6.000	5.780	5.780	5.053	9,480
2022-05-11	6.000	6.000	6.000	6.000	5.245	1,220
2022-05-10	6.000	6.000	6.000	6.000	5.245	5
2022-05-09	5.980	6.000	5.980	6.000	5.245	12,426
2022-05-06	5.900	6.080	5.820	6.000	5.245	7,598
2022-05-05	6.100	6.100	5.940	6.040	5.280	2,237
2022-05-04	5.960	6.060	5.940	6.060	5.298	1,374
2022-05-02	6.260	6.300	5.960	6.100	5.333	9,508
2022-04-29	6.100	6.260	6.040	6.100	5.333	9,426
2022-04-28	6.320	6.320	6.080	6.140	5.367	2,409
2022-04-27	6.200	6.360	6.100	6.100	5.333	13,882
2022-04-26	6.360	6.360	6.360	6.360	5.560	261
2022-04-25	6.180	6.300	6.140	6.260	5.472	6,679
2022-04-22	6.320	6.340	6.220	6.300	5.507	963
2022-04-21	6.280	6.280	6.120	6.280	5.490	8,703
2022-04-20	6.260	6.360	6.240	6.360	5.560	572
2022-04-19	6.300	6.400	6.200	6.400	5.595	5,013
2022-04-14	6.380	6.380	6.280	6.380	5.577	338
2022-04-13	6.460	6.460	6.260	6.280	5.490	4,760
2022-04-12	6.280	6.410	6.250	6.380	5.577	6,240
2022-04-11	6.520	6.520	6.270	6.270	5.481	2,615
2022-04-08	6.500	6.540	6.260	6.540	5.717	5,623
2022-04-07	6.350	6.380	6.300	6.380	5.577	4,310
2022-04-06	6.380	6.560	6.300	6.560	5.735	11,404
2022-04-05	6.380	6.380	6.380	6.380	5.577	1
2022-04-04	6.350	6.450	6.250	6.450	5.638	6,159
2022-04-01	6.400	6.700	6.330	6.480	5.665	18,423
2022-03-31	6.310	6.400	6.220	6.380	5.577	225,545
2022-03-30	6.260	6.470	6.200	6.400	5.595	6,113
2022-03-29	6.290	6.490	6.170	6.170	5.394	38,259
2022-03-28	6.340	6.340	6.280	6.280	5.490	265,888
2022-03-25	6.350	6.350	6.310	6.340	5.542	502,001
2022-03-24	6.440	6.440	6.400	6.400	5.595	3,768
2022-03-23	6.280	6.360	6.270	6.360	5.560	1,305
2022-03-22	6.130	6.450	6.130	6.400	5.595	70,058
2022-03-21	6.170	6.180	6.050	6.140	5.367	5,977
2022-03-18	6.450	6.530	6.100	6.200	5.420	95,389
2022-03-17	6.400	6.560	6.250	6.250	5.464	16,485
2022-03-16	6.490	6.560	6.370	6.560	5.735	577
2022-03-15	6.400	6.550	6.390	6.550	5.726	6,162
2022-03-14	6.430	6.590	6.400	6.590	5.761	3,873
2022-03-11	6.520	6.550	6.500	6.550	5.726	16,016
2022-03-10	6.590	6.600	6.520	6.520	5.700	31,495
2022-03-09	6.630	6.630	6.600	6.620	5.787	450
2022-03-08	6.380	6.640	6.380	6.640	5.805	378
2022-03-07	6.680	6.680	6.210	6.640	5.805	85,315
2022-03-04	6.480	6.730	6.480	6.690	5.848	46,048
2022-03-03	6.250	6.500	6.250	6.500	5.682	4,456
2022-03-02	6.390	6.390	6.390	6.390	5.586	1
2022-03-01	6.550	6.550	6.400	6.400	5.595	5,457

← NewerPage 19 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.