Globalworth REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	2.100	2.100	2.090	2.090	1.700	1,770
2023-11-23	2.100	2.100	2.090	2.090	1.700	7,716
2023-11-22	2.140	2.140	2.110	2.110	1.716	1,239
2023-11-20	2.100	2.140	2.100	2.130	1.733	2,701
2023-11-16	2.140	2.140	2.120	2.120	1.724	785
2023-11-15	2.160	2.160	2.120	2.120	1.724	445
2023-11-14	2.200	2.200	2.150	2.150	1.749	3,319
2023-11-13	2.200	2.200	2.180	2.180	1.773	6,600
2023-11-10	2.200	2.200	2.180	2.180	1.773	990
2023-11-09	2.120	2.160	2.120	2.160	1.757	18
2023-11-06	2.200	2.200	2.120	2.150	1.749	2,710
2023-11-03	2.100	2.150	2.100	2.150	1.749	1,500
2023-11-01	2.180	2.180	2.070	2.070	1.684	3,720
2023-10-31	2.180	2.300	2.100	2.140	1.741	3,031
2023-10-30	2.180	2.280	2.160	2.160	1.757	1,504
2023-10-27	2.180	2.180	2.140	2.140	1.741	1,500
2023-10-26	2.200	2.200	2.150	2.150	1.749	10,534
2023-10-24	2.280	2.300	2.250	2.250	1.830	2,500
2023-10-23	2.220	2.220	2.210	2.210	1.798	15,737
2023-10-19	2.220	2.220	2.220	2.220	1.806	100
2023-10-18	2.220	2.250	2.220	2.250	1.830	2
2023-10-17	2.300	2.300	2.260	2.260	1.838	2,859
2023-10-16	2.300	2.300	2.260	2.260	1.838	275
2023-10-13	2.300	2.300	2.270	2.270	1.846	832
2023-10-12	2.300	2.350	2.300	2.350	1.912	98
2023-10-11	2.400	2.400	2.300	2.300	1.871	2
2023-10-09	2.300	2.360	2.300	2.300	1.871	2,000
2023-10-05	2.400	2.400	2.310	2.310	1.879	250
2023-09-27	2.320	2.330	2.260	2.330	1.895	10,678
2023-09-26	2.400	2.400	2.310	2.310	1.879	1
2023-09-25	2.400	2.400	2.310	2.310	1.879	24
2023-09-22	2.480	2.480	2.240	2.240	1.822	18,790
2023-09-21	2.400	2.450	2.400	2.450	1.993	1,535
2023-09-20	2.440	2.460	2.420	2.440	1.985	465
2023-09-19	2.520	2.520	2.420	2.420	1.969	4,839
2023-09-18	2.500	2.600	2.500	2.600	2.115	4,657
2023-09-13	2.480	2.480	2.440	2.440	1.985	4,005
2023-09-12	2.500	2.500	2.440	2.440	1.985	19
2023-09-11	2.480	2.600	2.320	2.400	1.952	14,947
2023-09-07	2.700	2.700	2.520	2.610	2.123	8,847
2023-09-06	2.680	2.700	2.660	2.680	2.066	432
2023-09-05	2.700	2.700	2.680	2.680	2.066	5,394
2023-09-04	2.660	2.700	2.660	2.680	2.066	1,060
2023-09-01	2.680	2.700	2.680	2.680	2.066	10,107
2023-08-31	2.680	2.700	2.660	2.680	2.066	11,086
2023-08-30	2.700	2.700	2.630	2.630	2.028	15,710
2023-08-29	2.620	2.640	2.620	2.640	2.035	2,100
2023-08-25	2.620	2.620	2.610	2.610	2.012	702
2023-08-23	2.580	2.600	2.580	2.600	2.004	20
2023-08-22	2.580	2.600	2.580	2.600	2.004	20
2023-08-17	2.580	2.600	2.580	2.600	2.004	1
2023-08-15	2.660	2.660	2.500	2.570	1.981	18,800
2023-08-14	2.660	2.680	2.660	2.680	2.066	1
2023-08-10	2.740	2.740	2.640	2.640	2.035	75
2023-07-27	2.700	2.720	2.660	2.720	2.097	2,150
2023-07-26	2.720	2.750	2.720	2.750	2.120	2,000
2023-07-25	2.800	2.800	2.770	2.770	2.135	3,750
2023-07-24	2.880	2.880	2.770	2.770	2.135	2,270
2023-07-21	2.860	2.860	2.780	2.780	2.143	1,500
2023-07-20	2.880	2.880	2.770	2.770	2.135	8,941

← NewerPage 10 of 15 · 888 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.