Globe Trade Centre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.680	2.700	2.660	2.690	2.690	9,570
2026-04-29	2.630	2.720	2.620	2.680	2.680	778
2026-04-28	2.670	2.690	2.610	2.630	2.630	4,063
2026-04-27	2.690	2.750	2.660	2.660	2.660	9,260
2026-04-24	2.670	2.680	2.670	2.680	2.680	739
2026-04-23	2.640	2.740	2.640	2.670	2.670	4,400
2026-04-22	2.710	2.710	2.550	2.670	2.670	14,857
2026-04-21	2.720	2.750	2.700	2.700	2.700	5,525
2026-04-20	2.750	2.750	2.700	2.700	2.700	1,270
2026-04-17	2.720	2.750	2.700	2.730	2.730	4,744
2026-04-16	2.720	2.750	2.720	2.720	2.720	3,139
2026-04-15	2.720	2.750	2.700	2.710	2.710	2,801
2026-04-14	2.750	2.820	2.650	2.700	2.700	38,012
2026-04-13	2.560	2.750	2.560	2.740	2.740	1,091,496
2026-04-10	2.540	2.540	2.540	2.540	2.540	50
2026-04-09	2.500	2.510	2.500	2.500	2.500	2,151
2026-04-08	2.560	2.560	2.500	2.500	2.500	51,598
2026-04-07	2.550	2.570	2.500	2.500	2.500	48,499
2026-04-02	2.500	2.550	2.450	2.550	2.550	5,770
2026-04-01	2.510	2.520	2.470	2.520	2.520	10,048
2026-03-31	2.530	2.540	2.480	2.510	2.510	4,668
2026-03-30	2.500	2.590	2.500	2.530	2.530	8,719
2026-03-27	2.560	2.600	2.500	2.500	2.500	7,770
2026-03-26	2.620	2.620	2.550	2.600	2.600	2,530
2026-03-25	2.410	2.650	2.410	2.620	2.620	7,290
2026-03-24	2.540	2.550	2.500	2.500	2.500	2,824
2026-03-23	2.450	2.520	2.360	2.520	2.520	5,091
2026-03-20	2.480	2.480	2.450	2.450	2.450	1,015
2026-03-19	2.430	2.490	2.380	2.490	2.490	12,086
2026-03-18	2.490	2.490	2.410	2.410	2.410	28,209
2026-03-17	2.480	2.480	2.450	2.460	2.460	25,501
2026-03-16	2.580	2.580	2.420	2.480	2.480	17,767
2026-03-13	2.590	2.600	2.580	2.580	2.580	256
2026-03-12	2.610	2.620	2.600	2.600	2.600	14
2026-03-11	2.660	2.690	2.600	2.600	2.600	5,012
2026-03-10	2.690	2.710	2.660	2.680	2.680	2,209
2026-03-09	2.670	2.730	2.670	2.730	2.730	6,376
2026-03-06	2.690	2.700	2.670	2.670	2.670	23,228
2026-03-05	2.720	2.720	2.690	2.690	2.690	8,387
2026-03-04	2.670	2.720	2.670	2.720	2.720	600
2026-03-03	2.700	2.730	2.650	2.690	2.690	2,702
2026-03-02	2.700	2.750	2.670	2.750	2.750	330
2026-02-27	2.750	2.750	2.750	2.750	2.750	20,000
2026-02-26	2.750	2.750	2.740	2.750	2.750	825
2026-02-25	2.690	2.750	2.690	2.750	2.750	698
2026-02-24	2.750	2.750	2.680	2.700	2.700	8,828
2026-02-23	2.780	2.780	2.770	2.770	2.770	681
2026-02-20	2.760	2.770	2.720	2.770	2.770	23,050
2026-02-19	2.780	2.780	2.720	2.720	2.720	20,792
2026-02-18	2.770	2.790	2.660	2.780	2.780	13,144
2026-02-17	2.780	2.790	2.710	2.790	2.790	3,958
2026-02-16	2.750	2.790	2.680	2.790	2.790	13,182
2026-02-13	2.780	2.800	2.720	2.720	2.720	1,387
2026-02-12	2.690	2.820	2.690	2.800	2.800	2,241
2026-02-11	2.700	2.900	2.700	2.700	2.700	1,090
2026-02-10	2.730	2.730	2.650	2.700	2.700	10,668
2026-02-09	2.800	2.800	2.720	2.730	2.730	27,551
2026-02-06	2.800	2.820	2.770	2.770	2.770	14,591
2026-02-05	2.840	2.850	2.800	2.800	2.800	55,589
2026-02-04	2.910	2.910	2.850	2.870	2.870	20,924

← NewerPage 3 of 5 · 250 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.