Globalworth REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.630 | 1.710 | 1.630 | 1.710 | 1.710 | 2 |
| 2026-10-22 | 1.630 | 1.695 | 1.630 | 1.695 | 1.695 | 1,154 |
| 2026-10-21 | 1.630 | 1.695 | 1.630 | 1.695 | 1.695 | 1,154 |
| 2026-10-20 | 1.630 | 1.695 | 1.630 | 1.695 | 1.695 | 1,154 |
| 2026-10-19 | 1.600 | 1.750 | 1.600 | 1.690 | 1.690 | 68,605 |
| 2026-10-16 | 1.500 | 1.605 | 1.500 | 1.605 | 1.605 | 70,621 |
| 2026-10-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 5 |
| 2026-10-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-10-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-10-12 | 1.500 | 1.550 | 1.500 | 1.525 | 1.525 | 95 |
| 2026-10-09 | 1.500 | 1.600 | 1.495 | 1.570 | 1.570 | 27,474 |
| 2026-10-08 | 1.500 | 1.500 | 1.475 | 1.475 | 1.475 | 20,430 |
| 2026-10-07 | 1.500 | 1.640 | 1.500 | 1.570 | 1.570 | 4,543 |
| 2026-10-06 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 0 |
| 2026-10-05 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 1 |
| 2026-10-02 | 1.590 | 1.630 | 1.515 | 1.515 | 1.515 | 11,670 |
| 2026-10-01 | 1.650 | 1.650 | 1.550 | 1.590 | 1.590 | 2,540 |
| 2026-09-30 | 1.650 | 1.650 | 1.521 | 1.650 | 1.650 | 905 |
| 2026-09-29 | 1.650 | 1.650 | 1.585 | 1.585 | 1.585 | 36 |
| 2026-09-28 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 259 |
| 2026-09-25 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 80 |
| 2026-09-24 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2026-09-23 | 1.640 | 1.640 | 1.595 | 1.595 | 1.595 | 3 |
| 2026-09-22 | 1.570 | 1.650 | 1.570 | 1.600 | 1.600 | 5,932 |
| 2026-09-21 | 1.700 | 1.730 | 1.665 | 1.665 | 1.665 | 226 |
| 2026-09-18 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2026-09-17 | 1.678 | 1.700 | 1.635 | 1.635 | 1.635 | 416 |
| 2026-09-16 | 1.700 | 1.850 | 1.620 | 1.660 | 1.660 | 4,297 |
| 2026-09-15 | 1.700 | 1.775 | 1.700 | 1.775 | 1.775 | 14 |
| 2026-09-14 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2026-09-11 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2026-09-10 | 1.660 | 1.850 | 1.650 | 1.850 | 1.850 | 3,701 |
| 2026-09-09 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 4,598 |
| 2026-09-08 | 1.590 | 1.650 | 1.584 | 1.620 | 1.620 | 96,974 |
| 2026-09-07 | 1.620 | 1.620 | 1.510 | 1.575 | 1.575 | 9,163 |
| 2026-09-04 | 1.720 | 1.720 | 1.675 | 1.675 | 1.675 | 1 |
| 2026-09-03 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 1,582 |
| 2026-09-02 | 1.940 | 1.940 | 1.840 | 1.840 | 1.770 | 457 |
| 2026-09-01 | 1.950 | 1.950 | 1.890 | 1.890 | 1.818 | 71 |
| 2026-08-28 | 1.950 | 1.950 | 1.875 | 1.875 | 1.804 | 12 |
| 2026-08-27 | 1.800 | 1.902 | 1.800 | 1.800 | 1.732 | 2,306 |
| 2026-08-26 | 1.920 | 1.920 | 1.840 | 1.840 | 1.770 | 2 |
| 2026-08-25 | 1.910 | 1.910 | 1.805 | 1.805 | 1.736 | 855 |
| 2026-08-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.847 | 30 |
| 2026-08-20 | 1.818 | 1.860 | 1.818 | 1.860 | 1.789 | 1,000 |
| 2026-08-19 | 1.840 | 1.840 | 1.820 | 1.820 | 1.751 | 1 |
| 2026-08-17 | 1.820 | 1.860 | 1.820 | 1.860 | 1.789 | 3,000 |
| 2026-08-13 | 1.800 | 1.825 | 1.800 | 1.825 | 1.756 | 500 |
| 2026-08-12 | 1.840 | 1.841 | 1.825 | 1.825 | 1.756 | 5,000 |
| 2026-08-10 | 1.800 | 1.920 | 1.800 | 1.800 | 1.732 | 7 |
| 2026-08-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.732 | 4,019 |
| 2026-08-06 | 1.800 | 1.820 | 1.800 | 1.820 | 1.751 | 3,156 |
| 2026-08-05 | 1.840 | 1.841 | 1.820 | 1.825 | 1.756 | 10,998 |
| 2026-08-04 | 1.920 | 1.920 | 1.870 | 1.870 | 1.799 | 2 |
| 2026-08-03 | 1.900 | 1.900 | 1.850 | 1.850 | 1.780 | 1 |
| 2026-07-31 | 1.820 | 1.850 | 1.820 | 1.850 | 1.780 | 4,000 |
| 2026-07-30 | 1.820 | 1.870 | 1.820 | 1.870 | 1.799 | 154 |
| 2026-07-29 | 1.850 | 1.855 | 1.819 | 1.855 | 1.784 | 12,000 |
| 2026-07-27 | 1.970 | 1.970 | 1.810 | 1.890 | 1.818 | 5 |
| 2026-07-21 | 1.860 | 1.890 | 1.820 | 1.890 | 1.818 | 13,501 |
Page 1 of 4 · 206 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0700 EUR |
| 2026-03-12 | 0.0500 EUR |
| 2025-09-04 | 0.0500 EUR |
| 2025-03-20 | 0.0900 EUR |
| 2024-09-12 | 0.1000 EUR |
| 2024-03-21 | 0.1100 EUR |
| 2023-09-07 | 0.1400 EUR |
| 2023-03-16 | 0.1500 EUR |
| 2022-09-08 | 0.1400 EUR |
| 2022-03-17 | 0.1300 EUR |
| 2021-09-09 | 0.1500 EUR |
| 2021-03-04 | 0.1500 EUR |
| 2020-09-10 | 0.1900 EUR |
| 2020-01-23 | 0.3000 EUR |
| 2019-08-01 | 0.3000 EUR |
| 2019-01-24 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.