Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	6.590	6.590	6.200	6.550	5.726	821
2022-02-25	6.440	6.490	6.080	6.490	5.673	20,147
2022-02-24	6.460	6.600	6.060	6.440	5.630	13,825
2022-02-23	6.700	6.750	6.590	6.700	5.857	121,845
2022-02-22	6.470	6.750	6.470	6.650	5.813	3,682
2022-02-21	6.800	6.800	6.520	6.660	5.822	20,837
2022-02-18	6.920	6.920	6.830	6.890	6.023	449
2022-02-17	6.930	6.930	6.900	6.920	6.049	10,372
2022-02-16	6.840	6.930	6.840	6.930	6.058	2,245
2022-02-15	6.820	6.930	6.820	6.930	6.058	3,666
2022-02-14	6.850	6.930	6.800	6.930	6.058	3,251
2022-02-11	6.900	6.900	6.820	6.820	5.962	514
2022-02-10	6.880	6.940	6.830	6.940	6.067	15,247
2022-02-09	6.940	6.950	6.890	6.890	6.023	60
2022-02-08	6.940	6.940	6.890	6.940	6.067	8,269
2022-02-07	6.880	6.940	6.880	6.940	6.067	3,725
2022-02-03	6.880	6.970	6.880	6.960	6.084	2,601
2022-02-02	6.900	6.950	6.890	6.890	6.023	2,152
2022-02-01	6.900	6.900	6.890	6.890	6.023	980
2022-01-31	6.890	6.890	6.890	6.890	6.023	1
2022-01-28	6.890	6.950	6.890	6.950	6.076	3
2022-01-27	6.910	6.980	6.900	6.980	6.102	12,699
2022-01-26	7.010	7.020	6.910	6.990	6.111	89,591
2022-01-25	7.000	7.050	7.000	7.050	6.163	11,577
2022-01-24	7.030	7.030	7.000	7.000	6.119	16,921
2022-01-21	7.010	7.050	7.010	7.050	6.163	14,229
2022-01-20	7.040	7.040	7.010	7.010	6.128	329
2022-01-19	7.010	7.050	7.010	7.050	6.163	1,101
2022-01-18	7.050	7.070	7.050	7.050	6.163	7,002
2022-01-17	7.000	7.060	6.960	7.060	6.172	295,768
2022-01-14	7.160	7.160	7.010	7.030	6.145	919
2022-01-13	7.160	7.190	7.140	7.150	6.250	4,973
2022-01-12	6.920	7.180	6.920	7.160	6.259	34,357
2022-01-11	6.980	7.080	6.980	7.080	6.189	6,277
2022-01-10	6.750	6.980	6.750	6.980	6.102	4,731
2022-01-07	6.970	6.980	6.790	6.980	6.102	4,070
2022-01-05	6.970	6.980	6.750	6.970	6.093	12,686
2022-01-04	6.900	6.970	6.840	6.970	6.093	4,569
2022-01-03	6.980	6.980	6.940	6.940	6.067	2,823
2021-12-30	7.040	7.040	6.960	6.990	6.111	5,479
2021-12-29	6.920	7.030	6.920	6.980	6.102	1,985
2021-12-28	6.900	6.980	6.900	6.980	6.102	17,463
2021-12-27	6.780	6.980	6.780	6.980	6.102	6,084
2021-12-23	6.930	6.990	6.900	6.950	6.076	12,026
2021-12-22	6.920	6.930	6.880	6.880	6.014	2,852
2021-12-21	6.700	6.990	6.700	6.850	5.988	25,614
2021-12-20	6.820	6.850	6.670	6.720	5.874	52,425
2021-12-17	6.900	6.900	6.840	6.850	5.988	9,416
2021-12-16	6.870	6.940	6.870	6.940	6.067	3,152
2021-12-15	7.090	7.090	6.940	6.940	6.067	5,398
2021-12-14	6.940	7.080	6.860	7.080	6.189	24,508
2021-12-13	6.870	7.040	6.870	7.000	6.119	16,604
2021-12-10	6.840	6.950	6.840	6.930	6.058	6,279
2021-12-09	6.840	6.950	6.830	6.940	6.067	3,955
2021-12-08	6.770	6.850	6.680	6.820	5.962	79,411
2021-12-07	6.780	6.780	6.720	6.720	5.874	1,683
2021-12-06	6.720	6.790	6.720	6.790	5.936	105
2021-12-03	6.840	6.840	6.710	6.820	5.962	991
2021-12-02	6.960	6.960	6.700	6.850	5.988	502
2021-12-01	6.970	6.980	6.970	6.980	6.102	160

← NewerPage 20 of 21 · 1,232 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.