Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.080 | 4.090 | 4.020 | 4.040 | 4.040 | 4,441 |
| 2025-05-13 | 4.030 | 4.080 | 4.010 | 4.010 | 4.010 | 5,158 |
| 2025-05-12 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 1,828 |
| 2025-05-09 | 3.970 | 4.080 | 3.970 | 4.080 | 4.080 | 2,809 |
| 2025-05-08 | 4.030 | 4.070 | 3.960 | 4.070 | 4.070 | 2,673 |
| 2025-05-07 | 3.960 | 4.040 | 3.920 | 4.040 | 4.040 | 1,760 |
| 2025-05-06 | 3.980 | 4.000 | 3.910 | 3.960 | 3.960 | 9,488 |
| 2025-05-05 | 4.080 | 4.080 | 3.900 | 4.020 | 4.020 | 11,356 |
| 2025-05-02 | 4.050 | 4.100 | 4.000 | 4.070 | 4.070 | 3,243 |
| 2025-04-30 | 4.110 | 4.150 | 4.020 | 4.030 | 4.030 | 13,073 |
| 2025-04-29 | 3.860 | 4.110 | 3.860 | 4.110 | 4.110 | 42,436 |
| 2025-04-28 | 3.900 | 3.900 | 3.850 | 3.890 | 3.890 | 1,300 |
| 2025-04-25 | 3.890 | 3.920 | 3.840 | 3.900 | 3.900 | 6,373 |
| 2025-04-24 | 3.830 | 3.900 | 3.800 | 3.900 | 3.900 | 11,309 |
| 2025-04-23 | 3.880 | 3.930 | 3.830 | 3.830 | 3.830 | 3,893 |
| 2025-04-22 | 3.860 | 4.000 | 3.810 | 3.880 | 3.880 | 62,020 |
| 2025-04-17 | 3.870 | 3.880 | 3.820 | 3.880 | 3.880 | 2,157 |
| 2025-04-16 | 3.960 | 3.960 | 3.830 | 3.880 | 3.880 | 1,844 |
| 2025-04-15 | 3.940 | 3.990 | 3.810 | 3.880 | 3.880 | 55,407 |
| 2025-04-14 | 3.830 | 3.960 | 3.830 | 3.850 | 3.850 | 1,290 |
| 2025-04-11 | 3.830 | 3.900 | 3.730 | 3.810 | 3.810 | 3,629 |
| 2025-04-10 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 1,592 |
| 2025-04-09 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 5,409 |
| 2025-04-08 | 3.820 | 3.850 | 3.810 | 3.810 | 3.810 | 1,328 |
| 2025-04-07 | 3.790 | 3.790 | 3.760 | 3.760 | 3.760 | 5,590 |
| 2025-04-04 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 5,995 |
| 2025-04-03 | 3.850 | 3.900 | 3.810 | 3.810 | 3.810 | 16,941 |
| 2025-04-02 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 2,062 |
| 2025-04-01 | 3.880 | 3.950 | 3.830 | 3.950 | 3.950 | 1,844 |
| 2025-03-31 | 3.810 | 3.900 | 3.780 | 3.880 | 3.880 | 26,149 |
| 2025-03-28 | 3.860 | 3.880 | 3.780 | 3.780 | 3.780 | 17,673 |
| 2025-03-27 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 6,586 |
| 2025-03-26 | 4.010 | 4.010 | 3.930 | 3.970 | 3.970 | 14,123 |
| 2025-03-25 | 4.020 | 4.170 | 3.940 | 4.170 | 4.170 | 14,802 |
| 2025-03-24 | 4.140 | 4.140 | 3.970 | 4.060 | 4.060 | 47,229 |
| 2025-03-21 | 4.170 | 4.240 | 4.090 | 4.090 | 4.090 | 7,001 |
| 2025-03-20 | 4.340 | 4.340 | 4.200 | 4.270 | 4.270 | 5,885 |
| 2025-03-19 | 4.340 | 4.340 | 4.250 | 4.340 | 4.340 | 20,647 |
| 2025-03-18 | 4.150 | 4.250 | 4.120 | 4.250 | 4.250 | 23,753 |
| 2025-03-17 | 4.260 | 4.260 | 4.100 | 4.200 | 4.200 | 4,020 |
| 2025-03-14 | 4.300 | 4.300 | 4.010 | 4.270 | 4.270 | 36,636 |
| 2025-03-13 | 4.320 | 4.390 | 4.310 | 4.310 | 4.310 | 36,266 |
| 2025-03-12 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 67,867 |
| 2025-03-11 | 4.030 | 4.120 | 4.010 | 4.120 | 4.120 | 54,174 |
| 2025-03-10 | 4.020 | 4.030 | 3.990 | 4.030 | 4.030 | 28,058 |
| 2025-03-07 | 4.040 | 4.050 | 4.000 | 4.050 | 4.050 | 8,723 |
| 2025-03-06 | 4.030 | 4.040 | 4.020 | 4.040 | 4.040 | 3,989 |
| 2025-03-05 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 2,606 |
| 2025-03-04 | 4.070 | 4.090 | 4.000 | 4.020 | 4.020 | 7,747 |
| 2025-03-03 | 4.100 | 4.110 | 4.050 | 4.070 | 4.070 | 11,779 |
| 2025-02-28 | 3.970 | 4.050 | 3.970 | 4.050 | 4.050 | 68,228 |
| 2025-02-27 | 4.000 | 4.000 | 3.960 | 3.970 | 3.970 | 7,630 |
| 2025-02-26 | 3.990 | 4.000 | 3.970 | 3.970 | 3.970 | 45,505 |
| 2025-02-25 | 4.000 | 4.000 | 3.970 | 3.980 | 3.980 | 36,157 |
| 2025-02-24 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 42,674 |
| 2025-02-21 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 1,046 |
| 2025-02-20 | 3.990 | 4.000 | 3.970 | 4.000 | 4.000 | 22,393 |
| 2025-02-19 | 4.000 | 4.020 | 3.990 | 4.000 | 4.000 | 26,421 |
| 2025-02-18 | 3.980 | 4.020 | 3.960 | 3.990 | 3.990 | 42,389 |
| 2025-02-17 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 5,856 |
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.