Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.300	2.300	2.300	2.300	2.300	2,700
2026-07-24	2.300	2.320	2.300	2.300	2.300	8,800
2026-07-23	2.280	2.300	2.280	2.300	2.300	1,760
2026-07-22	2.290	2.300	2.290	2.300	2.300	113
2026-07-21	2.290	2.300	2.290	2.300	2.300	44
2026-07-20	2.300	2.300	2.300	2.300	2.300	450
2026-07-17	2.290	2.290	2.290	2.290	2.290	707
2026-07-16	2.320	2.330	2.260	2.260	2.260	158
2026-07-15	2.300	2.340	2.260	2.340	2.340	446
2026-07-14	2.290	2.340	2.200	2.340	2.340	2,720
2026-07-13	2.310	2.330	2.290	2.320	2.320	1,187
2026-07-10	2.290	2.380	2.180	2.280	2.280	899,857
2026-07-09	2.210	2.350	2.210	2.300	2.300	1,150
2026-07-08	2.170	2.200	2.160	2.200	2.200	2,920
2026-07-07	2.220	2.230	2.180	2.180	2.180	7,140
2026-07-06	2.190	2.360	2.190	2.190	2.190	4,855
2026-07-03	2.220	2.220	2.180	2.180	2.180	5,716
2026-07-02	2.280	2.500	2.210	2.300	2.300	21,796
2026-07-01	2.380	2.380	2.290	2.290	2.290	3,093
2026-06-30	2.380	2.380	2.320	2.380	2.380	8,431
2026-06-29	2.420	2.420	2.340	2.370	2.370	12,872
2026-06-26	2.530	2.530	2.440	2.520	2.520	1,920
2026-06-25	2.590	2.590	2.450	2.530	2.530	9,206
2026-06-24	2.700	2.700	2.430	2.540	2.540	17,008
2026-06-23	2.400	2.700	2.400	2.620	2.620	14,968
2026-06-22	2.340	2.600	2.260	2.400	2.400	7,747
2026-06-19	2.310	2.330	2.300	2.330	2.330	172
2026-06-18	2.200	2.330	2.200	2.330	2.330	126
2026-06-17	2.190	2.400	2.190	2.200	2.200	13,000
2026-06-16	2.230	2.290	2.160	2.200	2.200	20,925
2026-06-15	2.260	2.380	2.160	2.300	2.300	6,684
2026-06-12	2.260	2.290	2.250	2.260	2.260	32,233
2026-06-11	2.370	2.370	2.270	2.300	2.300	3,745
2026-06-10	2.410	2.410	2.350	2.390	2.390	8,761
2026-06-09	2.430	2.430	2.380	2.410	2.410	8,376
2026-06-08	2.450	2.460	2.430	2.450	2.450	2,378
2026-06-05	2.500	2.500	2.450	2.450	2.450	2,105
2026-06-03	2.500	2.500	2.480	2.500	2.500	117
2026-06-02	2.500	2.500	2.500	2.500	2.500	1,020
2026-06-01	2.490	2.490	2.490	2.490	2.490	2,090
2026-05-29	2.500	2.500	2.490	2.500	2.500	2,685
2026-05-28	2.550	2.600	2.500	2.500	2.500	475
2026-05-27	2.510	2.550	2.450	2.550	2.550	828
2026-05-26	2.580	2.590	2.470	2.500	2.500	2,013
2026-05-25	2.590	2.590	2.450	2.470	2.470	10,590
2026-05-22	2.600	2.600	2.590	2.590	2.590	2,250
2026-05-21	2.660	2.690	2.540	2.600	2.600	3,314
2026-05-20	2.650	2.700	2.600	2.600	2.600	6,895
2026-05-19	2.650	2.700	2.650	2.650	2.650	169
2026-05-18	2.580	2.700	2.580	2.700	2.700	1,462
2026-05-15	2.610	2.680	2.590	2.670	2.670	545
2026-05-14	2.710	2.710	2.710	2.710	2.710	0
2026-05-13	2.710	2.730	2.590	2.710	2.710	26,257
2026-05-12	2.680	2.680	2.540	2.680	2.680	1,567
2026-05-11	2.610	2.700	2.600	2.690	2.690	2,313
2026-05-08	2.570	2.680	2.570	2.630	2.630	440
2026-05-07	2.650	2.680	2.590	2.590	2.590	357
2026-05-06	2.620	2.700	2.590	2.680	2.680	19,630
2026-05-05	2.700	2.700	2.690	2.700	2.700	6,924
2026-05-04	2.680	2.700	2.660	2.700	2.700	2,666

← NewerPage 2 of 3 · 129 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.