Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.560 | 4.600 | 4.490 | 4.600 | 4.600 | 95,069 |
| 2024-11-13 | 4.520 | 4.560 | 4.490 | 4.490 | 4.490 | 905 |
| 2024-11-12 | 4.520 | 4.560 | 4.520 | 4.520 | 4.520 | 1,023 |
| 2024-11-08 | 4.550 | 4.600 | 4.550 | 4.600 | 4.600 | 47,656 |
| 2024-11-07 | 4.520 | 4.600 | 4.510 | 4.580 | 4.580 | 1,472 |
| 2024-11-06 | 4.550 | 4.600 | 4.550 | 4.600 | 4.600 | 54,411 |
| 2024-11-05 | 4.540 | 4.590 | 4.490 | 4.490 | 4.490 | 700 |
| 2024-11-04 | 4.500 | 4.590 | 4.380 | 4.590 | 4.590 | 53,344 |
| 2024-10-31 | 4.290 | 4.600 | 4.140 | 4.530 | 4.530 | 54,663 |
| 2024-10-30 | 4.110 | 4.350 | 4.110 | 4.350 | 4.350 | 3,290 |
| 2024-10-29 | 4.290 | 4.320 | 4.110 | 4.110 | 4.110 | 1,519 |
| 2024-10-28 | 4.240 | 4.310 | 4.110 | 4.290 | 4.290 | 1,177 |
| 2024-10-25 | 4.120 | 4.300 | 4.120 | 4.250 | 4.250 | 2,079 |
| 2024-10-24 | 4.330 | 4.330 | 4.120 | 4.200 | 4.200 | 2,542 |
| 2024-10-23 | 4.350 | 4.360 | 4.350 | 4.360 | 4.360 | 709 |
| 2024-10-22 | 4.380 | 4.380 | 4.330 | 4.370 | 4.370 | 615 |
| 2024-10-21 | 4.400 | 4.400 | 4.310 | 4.310 | 4.310 | 2,450 |
| 2024-10-18 | 4.360 | 4.420 | 4.330 | 4.420 | 4.420 | 432 |
| 2024-10-17 | 4.450 | 4.450 | 4.340 | 4.440 | 4.440 | 581 |
| 2024-10-16 | 4.420 | 4.470 | 4.360 | 4.470 | 4.470 | 1,618 |
| 2024-10-15 | 4.510 | 4.510 | 4.470 | 4.470 | 4.470 | 762 |
| 2024-10-14 | 4.390 | 4.570 | 4.390 | 4.520 | 4.520 | 3,493 |
| 2024-10-11 | 4.380 | 4.570 | 4.300 | 4.570 | 4.570 | 54,578 |
| 2024-10-10 | 4.440 | 4.440 | 4.320 | 4.380 | 4.380 | 4,430 |
| 2024-10-09 | 4.440 | 4.560 | 4.360 | 4.440 | 4.440 | 1,205 |
| 2024-10-08 | 4.320 | 4.570 | 4.280 | 4.350 | 4.350 | 54,650 |
| 2024-10-07 | 4.370 | 4.440 | 4.320 | 4.320 | 4.320 | 446 |
| 2024-10-04 | 4.380 | 4.470 | 4.370 | 4.370 | 4.370 | 471 |
| 2024-10-03 | 4.410 | 4.600 | 4.310 | 4.380 | 4.380 | 50,208 |
| 2024-10-02 | 4.330 | 4.420 | 4.300 | 4.420 | 4.420 | 3,886 |
| 2024-10-01 | 4.390 | 4.550 | 4.310 | 4.470 | 4.470 | 5,158 |
| 2024-09-30 | 4.600 | 4.600 | 4.410 | 4.410 | 4.410 | 37,974 |
| 2024-09-27 | 4.080 | 4.770 | 4.040 | 4.600 | 4.600 | 396,728 |
| 2024-09-26 | 4.070 | 4.100 | 4.040 | 4.060 | 4.060 | 55,739 |
| 2024-09-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 120 |
| 2024-09-24 | 4.080 | 4.130 | 4.070 | 4.100 | 4.100 | 116,193 |
| 2024-09-23 | 4.140 | 4.140 | 4.060 | 4.070 | 4.070 | 261 |
| 2024-09-20 | 4.060 | 4.140 | 4.060 | 4.070 | 4.070 | 222 |
| 2024-09-19 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 107,234 |
| 2024-09-18 | 4.100 | 4.140 | 4.050 | 4.050 | 4.050 | 11,275 |
| 2024-09-17 | 4.130 | 4.140 | 4.090 | 4.090 | 4.090 | 628 |
| 2024-09-16 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 869 |
| 2024-09-13 | 4.100 | 4.150 | 4.060 | 4.140 | 4.140 | 194,854 |
| 2024-09-12 | 4.110 | 4.120 | 4.080 | 4.080 | 4.080 | 2,243 |
| 2024-09-11 | 4.140 | 4.150 | 4.080 | 4.080 | 4.080 | 128,029 |
| 2024-09-10 | 4.150 | 4.190 | 4.100 | 4.150 | 4.150 | 95,053 |
| 2024-09-09 | 4.150 | 4.190 | 4.130 | 4.140 | 4.140 | 61,806 |
| 2024-09-06 | 4.150 | 4.190 | 4.110 | 4.150 | 4.150 | 1,285 |
| 2024-09-05 | 4.190 | 4.190 | 4.130 | 4.130 | 4.130 | 219 |
| 2024-09-04 | 4.120 | 4.190 | 4.110 | 4.190 | 4.190 | 964 |
| 2024-09-03 | 4.150 | 4.200 | 4.130 | 4.130 | 4.130 | 3,959 |
| 2024-09-02 | 4.190 | 4.220 | 4.120 | 4.130 | 4.130 | 6,809 |
| 2024-08-30 | 4.180 | 4.180 | 4.100 | 4.160 | 4.160 | 12,543 |
| 2024-08-29 | 4.170 | 4.290 | 4.150 | 4.180 | 4.180 | 6,770 |
| 2024-08-28 | 4.270 | 4.300 | 4.260 | 4.300 | 4.080 | 9,168 |
| 2024-08-27 | 4.300 | 4.340 | 4.280 | 4.280 | 4.061 | 5,641 |
| 2024-08-26 | 4.320 | 4.320 | 4.280 | 4.280 | 4.061 | 9,777 |
| 2024-08-23 | 4.330 | 4.340 | 4.270 | 4.300 | 4.080 | 9,572 |
| 2024-08-22 | 4.300 | 4.400 | 4.250 | 4.290 | 4.071 | 33,301 |
| 2024-08-21 | 4.300 | 4.300 | 4.280 | 4.280 | 4.061 | 4,233 |
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.