Globe Trade Centre S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	6.800	7.040	6.660	6.990	6.111	10,499
2021-11-29	6.770	6.880	6.670	6.740	5.892	5,080
2021-11-26	6.850	7.060	6.650	7.060	6.172	142,576
2021-11-25	6.850	6.940	6.850	6.900	6.032	1,053
2021-11-24	7.050	7.050	6.860	6.970	6.093	5,910
2021-11-23	6.800	7.050	6.610	7.050	6.163	180,568
2021-11-22	6.870	7.000	6.710	6.930	6.058	7,674
2021-11-19	6.960	6.960	6.710	6.880	6.014	3,746
2021-11-18	6.950	6.990	6.950	6.960	6.084	555
2021-11-17	7.000	7.000	6.950	6.950	6.076	3,628
2021-11-16	7.000	7.060	6.970	7.000	6.119	51,702
2021-11-15	7.010	7.180	7.000	7.000	6.119	3,189
2021-11-12	6.980	7.180	6.970	7.180	6.277	2,047
2021-11-10	7.090	7.150	7.080	7.150	6.250	6,704
2021-11-09	7.020	7.120	7.020	7.120	6.224	306
2021-11-08	7.040	7.140	7.040	7.130	6.233	12,534
2021-11-05	7.150	7.150	7.000	7.040	6.154	2,411
2021-11-04	6.980	7.190	6.940	7.120	6.224	9,346
2021-11-03	6.900	7.000	6.900	7.000	6.119	1,430
2021-11-02	6.880	7.200	6.800	6.900	6.032	42,660
2021-10-29	7.170	7.190	6.720	6.850	5.988	65,435
2021-10-28	7.060	7.200	7.030	7.190	6.285	5,501
2021-10-27	7.030	7.200	7.030	7.180	6.277	1,161
2021-10-26	7.040	7.120	7.030	7.120	6.224	1,795
2021-10-25	7.140	7.180	7.050	7.180	6.277	2,415
2021-10-22	7.320	7.320	7.100	7.200	6.294	1,770
2021-10-21	7.080	7.330	7.060	7.330	6.408	169,956
2021-10-20	7.260	7.350	7.060	7.290	6.373	109,864
2021-10-19	7.270	7.300	7.100	7.260	6.347	9,400
2021-10-18	7.210	7.280	7.180	7.180	6.277	1,789
2021-10-15	7.350	7.350	7.220	7.280	6.364	5,061
2021-10-14	7.370	7.450	7.350	7.450	6.513	4,141

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.