Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 5,856 |
| 2025-02-14 | 3.940 | 3.990 | 3.920 | 3.990 | 3.990 | 10,300 |
| 2025-02-13 | 3.920 | 3.950 | 3.910 | 3.940 | 3.940 | 5,516 |
| 2025-02-12 | 3.940 | 3.950 | 3.900 | 3.930 | 3.930 | 8,423 |
| 2025-02-11 | 3.900 | 3.950 | 3.890 | 3.940 | 3.940 | 19,274 |
| 2025-02-10 | 3.940 | 3.970 | 3.900 | 3.970 | 3.970 | 9,550 |
| 2025-02-07 | 3.910 | 3.960 | 3.900 | 3.940 | 3.940 | 7,230 |
| 2025-02-06 | 3.980 | 3.990 | 3.900 | 3.960 | 3.960 | 8,450 |
| 2025-02-05 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 4,298 |
| 2025-02-04 | 3.930 | 3.990 | 3.900 | 3.900 | 3.900 | 8,804 |
| 2025-02-03 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 2,280 |
| 2025-01-31 | 3.950 | 3.950 | 3.820 | 3.930 | 3.930 | 11,099 |
| 2025-01-30 | 3.950 | 3.960 | 3.870 | 3.950 | 3.950 | 2,589 |
| 2025-01-29 | 3.970 | 3.990 | 3.860 | 3.950 | 3.950 | 9,103 |
| 2025-01-28 | 4.030 | 4.030 | 3.930 | 3.980 | 3.980 | 10,082 |
| 2025-01-27 | 4.070 | 4.070 | 3.940 | 4.050 | 4.050 | 3,487 |
| 2025-01-24 | 4.020 | 4.080 | 3.990 | 4.080 | 4.080 | 5,710 |
| 2025-01-23 | 4.030 | 4.040 | 3.980 | 3.990 | 3.990 | 3,642 |
| 2025-01-22 | 4.020 | 4.050 | 3.920 | 3.980 | 3.980 | 2,556 |
| 2025-01-21 | 4.020 | 4.020 | 3.950 | 4.020 | 4.020 | 2,511 |
| 2025-01-20 | 3.980 | 4.020 | 3.950 | 4.020 | 4.020 | 607 |
| 2025-01-17 | 3.980 | 3.990 | 3.980 | 3.980 | 3.980 | 306 |
| 2025-01-16 | 3.960 | 4.000 | 3.950 | 4.000 | 4.000 | 800 |
| 2025-01-15 | 3.900 | 3.960 | 3.880 | 3.960 | 3.960 | 1,723 |
| 2025-01-14 | 3.920 | 3.970 | 3.900 | 3.900 | 3.900 | 1,369 |
| 2025-01-13 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 284 |
| 2025-01-10 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 116 |
| 2025-01-09 | 3.910 | 3.930 | 3.910 | 3.910 | 3.910 | 634 |
| 2025-01-08 | 3.970 | 3.970 | 3.920 | 3.920 | 3.920 | 5,140 |
| 2025-01-07 | 4.030 | 4.040 | 3.930 | 3.930 | 3.930 | 2,071 |
| 2025-01-03 | 4.070 | 4.100 | 3.960 | 4.040 | 4.040 | 125,088 |
| 2025-01-02 | 3.990 | 4.190 | 3.920 | 4.080 | 4.080 | 5,307 |
| 2024-12-30 | 3.870 | 3.990 | 3.870 | 3.890 | 3.890 | 1,143 |
| 2024-12-27 | 3.840 | 3.920 | 3.840 | 3.880 | 3.880 | 615 |
| 2024-12-23 | 3.900 | 3.950 | 3.860 | 3.940 | 3.940 | 10,379 |
| 2024-12-20 | 3.960 | 4.020 | 3.860 | 4.000 | 4.000 | 442,963 |
| 2024-12-19 | 3.830 | 4.000 | 3.830 | 3.850 | 3.850 | 3,349 |
| 2024-12-18 | 3.960 | 4.040 | 3.820 | 3.910 | 3.910 | 135,051 |
| 2024-12-17 | 4.040 | 4.040 | 3.880 | 3.960 | 3.960 | 16,658 |
| 2024-12-16 | 3.900 | 4.060 | 3.830 | 4.040 | 4.040 | 129,258 |
| 2024-12-13 | 3.860 | 3.920 | 3.860 | 3.870 | 3.870 | 31,448 |
| 2024-12-12 | 3.940 | 3.990 | 3.810 | 3.900 | 3.900 | 6,017 |
| 2024-12-11 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 465 |
| 2024-12-10 | 4.030 | 4.030 | 3.940 | 3.960 | 3.960 | 6,984 |
| 2024-12-09 | 3.960 | 4.050 | 3.930 | 4.030 | 4.030 | 717 |
| 2024-12-06 | 4.070 | 4.070 | 3.940 | 3.960 | 3.960 | 2,267 |
| 2024-12-05 | 4.130 | 4.130 | 3.950 | 4.070 | 4.070 | 73,518 |
| 2024-12-04 | 4.120 | 4.180 | 4.050 | 4.070 | 4.070 | 133,555 |
| 2024-12-03 | 4.260 | 4.260 | 4.110 | 4.190 | 4.190 | 6,868 |
| 2024-12-02 | 4.200 | 4.270 | 4.150 | 4.260 | 4.260 | 7,787 |
| 2024-11-29 | 4.310 | 4.310 | 4.190 | 4.260 | 4.260 | 16,190 |
| 2024-11-28 | 4.300 | 4.390 | 4.210 | 4.330 | 4.330 | 69,324 |
| 2024-11-27 | 4.310 | 4.370 | 4.310 | 4.310 | 4.310 | 826 |
| 2024-11-26 | 4.450 | 4.450 | 4.330 | 4.390 | 4.390 | 2,375 |
| 2024-11-25 | 4.370 | 4.450 | 4.310 | 4.450 | 4.450 | 514 |
| 2024-11-22 | 4.450 | 4.450 | 4.300 | 4.450 | 4.450 | 773 |
| 2024-11-21 | 4.400 | 4.450 | 4.320 | 4.450 | 4.450 | 112 |
| 2024-11-20 | 4.470 | 4.470 | 4.360 | 4.420 | 4.420 | 531 |
| 2024-11-19 | 4.510 | 4.510 | 4.360 | 4.430 | 4.430 | 11,403 |
| 2024-11-18 | 4.590 | 4.590 | 4.510 | 4.520 | 4.520 | 1,111 |
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.