Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.280 | 4.300 | 4.200 | 4.280 | 4.280 | 1,179 |
| 2025-08-06 | 4.300 | 4.350 | 4.280 | 4.350 | 4.350 | 10,982 |
| 2025-08-05 | 4.240 | 4.340 | 4.240 | 4.300 | 4.300 | 24,205 |
| 2025-08-04 | 4.230 | 4.240 | 4.220 | 4.240 | 4.240 | 1,101 |
| 2025-08-01 | 4.250 | 4.250 | 4.120 | 4.230 | 4.230 | 51,457 |
| 2025-07-31 | 4.240 | 4.250 | 4.230 | 4.250 | 4.250 | 918 |
| 2025-07-30 | 4.290 | 4.340 | 4.190 | 4.250 | 4.250 | 66,533 |
| 2025-07-29 | 4.210 | 4.300 | 4.210 | 4.300 | 4.300 | 1,053 |
| 2025-07-28 | 4.210 | 4.300 | 4.210 | 4.250 | 4.250 | 13,618 |
| 2025-07-25 | 4.250 | 4.290 | 4.250 | 4.260 | 4.260 | 6,981 |
| 2025-07-24 | 4.300 | 4.350 | 4.250 | 4.300 | 4.300 | 79,751 |
| 2025-07-23 | 4.290 | 4.340 | 4.250 | 4.340 | 4.340 | 58,164 |
| 2025-07-22 | 4.150 | 4.290 | 4.150 | 4.290 | 4.290 | 37,844 |
| 2025-07-21 | 4.160 | 4.180 | 4.050 | 4.180 | 4.180 | 155,361 |
| 2025-07-18 | 4.020 | 4.190 | 4.020 | 4.180 | 4.180 | 63,566 |
| 2025-07-17 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 915 |
| 2025-07-16 | 4.050 | 4.080 | 4.050 | 4.070 | 4.070 | 108 |
| 2025-07-15 | 3.990 | 4.090 | 3.980 | 4.010 | 4.010 | 39,816 |
| 2025-07-14 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 5,371 |
| 2025-07-11 | 4.030 | 4.050 | 4.000 | 4.020 | 4.020 | 85,760 |
| 2025-07-10 | 3.980 | 4.140 | 3.980 | 4.030 | 4.030 | 32,582 |
| 2025-07-09 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 13,083 |
| 2025-07-08 | 4.040 | 4.090 | 4.010 | 4.080 | 4.080 | 1,044 |
| 2025-07-07 | 4.110 | 4.150 | 4.010 | 4.050 | 4.050 | 4,412 |
| 2025-07-04 | 4.030 | 4.100 | 4.000 | 4.100 | 4.100 | 6,772 |
| 2025-07-03 | 4.170 | 4.180 | 4.020 | 4.120 | 4.120 | 19,251 |
| 2025-07-02 | 3.990 | 4.190 | 3.990 | 4.190 | 4.190 | 11,757 |
| 2025-07-01 | 4.060 | 4.060 | 3.950 | 4.000 | 4.000 | 2,633 |
| 2025-06-30 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 2,419 |
| 2025-06-27 | 4.000 | 4.020 | 3.940 | 4.010 | 4.010 | 2,258 |
| 2025-06-26 | 3.960 | 4.020 | 3.950 | 4.020 | 4.020 | 1,166 |
| 2025-06-25 | 4.060 | 4.070 | 3.930 | 4.030 | 4.030 | 2,775 |
| 2025-06-24 | 3.980 | 4.070 | 3.970 | 4.060 | 4.060 | 1,510 |
| 2025-06-23 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 4,090 |
| 2025-06-20 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 4,090 |
| 2025-06-18 | 4.090 | 4.090 | 3.950 | 4.070 | 4.070 | 4,090 |
| 2025-06-17 | 4.040 | 4.090 | 3.970 | 4.090 | 4.090 | 404 |
| 2025-06-16 | 4.020 | 4.060 | 3.950 | 4.040 | 4.040 | 5,947 |
| 2025-06-13 | 3.970 | 4.090 | 3.960 | 4.090 | 4.090 | 2,555 |
| 2025-06-12 | 4.010 | 4.060 | 4.000 | 4.000 | 4.000 | 2,674 |
| 2025-06-11 | 4.060 | 4.100 | 3.980 | 4.080 | 4.080 | 5,670 |
| 2025-06-10 | 4.100 | 4.160 | 3.980 | 4.050 | 4.050 | 13,888 |
| 2025-06-09 | 4.080 | 4.180 | 4.000 | 4.100 | 4.100 | 18,564 |
| 2025-06-06 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 4,974 |
| 2025-06-05 | 3.940 | 4.070 | 3.940 | 4.020 | 4.020 | 4,741 |
| 2025-06-04 | 4.010 | 4.010 | 3.910 | 3.990 | 3.990 | 4,763 |
| 2025-06-03 | 3.920 | 4.020 | 3.920 | 3.930 | 3.930 | 2,957 |
| 2025-06-02 | 3.960 | 4.050 | 3.920 | 3.920 | 3.920 | 2,626 |
| 2025-05-30 | 4.150 | 4.150 | 3.960 | 4.070 | 4.070 | 2,915 |
| 2025-05-29 | 4.090 | 4.150 | 3.960 | 4.060 | 4.060 | 10,762 |
| 2025-05-28 | 4.160 | 4.180 | 4.110 | 4.160 | 4.160 | 3,853 |
| 2025-05-27 | 4.120 | 4.190 | 4.120 | 4.180 | 4.180 | 1,212 |
| 2025-05-26 | 4.250 | 4.250 | 4.090 | 4.190 | 4.190 | 19,787 |
| 2025-05-23 | 3.980 | 4.220 | 3.980 | 4.220 | 4.220 | 47,641 |
| 2025-05-22 | 3.990 | 4.070 | 3.980 | 3.980 | 3.980 | 2,589 |
| 2025-05-21 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 1,323 |
| 2025-05-20 | 4.010 | 4.040 | 4.000 | 4.020 | 4.020 | 3,208 |
| 2025-05-19 | 4.000 | 4.050 | 3.950 | 4.040 | 4.040 | 9,722 |
| 2025-05-16 | 3.990 | 4.060 | 3.990 | 4.050 | 4.050 | 335 |
| 2025-05-15 | 4.080 | 4.080 | 3.990 | 3.990 | 3.990 | 761 |
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.