Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	3.040	3.040	2.880	2.880	2.220	294
2023-07-18	2.900	2.980	2.900	2.980	2.297	31
2023-07-14	2.860	2.950	2.860	2.950	2.274	216
2023-07-13	3.040	3.040	2.950	2.950	2.274	19
2023-07-12	2.860	3.040	2.860	2.950	2.274	276
2023-07-11	2.940	3.000	2.920	2.990	2.305	2,612
2023-07-07	2.940	2.990	2.940	2.990	2.305	1,000
2023-07-06	3.000	3.000	2.940	2.990	2.305	5,394
2023-07-05	3.060	3.060	3.030	3.030	2.336	100
2023-07-04	3.040	3.040	3.030	3.030	2.336	500
2023-07-03	3.060	3.060	3.050	3.050	2.351	250
2023-06-29	3.060	3.060	2.940	2.990	2.305	3,456
2023-06-28	3.140	3.140	3.070	3.070	2.367	1,501
2023-06-27	3.160	3.160	3.120	3.120	2.405	2,065
2023-06-26	3.060	3.140	3.060	3.140	2.421	1,250
2023-06-23	3.000	3.040	2.980	3.020	2.328	10,292
2023-06-22	3.000	3.000	2.970	2.970	2.290	3,000
2023-06-21	3.000	3.000	2.900	2.950	2.274	307
2023-06-20	2.900	2.950	2.900	2.950	2.274	750
2023-06-19	2.800	2.890	2.800	2.890	2.228	1,500
2023-06-16	2.740	2.770	2.740	2.770	2.135	53
2023-06-14	2.800	2.800	2.770	2.770	2.135	500
2023-06-13	2.780	2.880	2.690	2.690	2.074	23,396
2023-06-12	2.900	2.920	2.700	2.770	2.135	10,622
2023-06-09	2.700	2.800	2.700	2.770	2.135	10,167
2023-06-08	2.700	2.700	2.680	2.680	2.066	3,850
2023-06-07	2.380	2.640	2.380	2.640	2.035	14,623
2023-06-06	2.380	2.440	2.380	2.440	1.881	108
2023-06-05	2.440	2.440	2.410	2.410	1.858	300
2023-06-02	2.560	2.560	2.360	2.450	1.889	41,613
2023-06-01	2.700	2.700	2.560	2.620	2.020	6,150
2023-05-31	2.700	2.840	2.700	2.750	2.120	10,000
2023-05-30	2.600	2.700	2.600	2.650	2.043	756
2023-05-26	2.600	2.650	2.600	2.650	2.043	300
2023-05-25	2.600	2.650	2.600	2.650	2.043	56
2023-05-23	2.680	2.680	2.640	2.640	2.035	200
2023-05-19	2.700	2.700	2.650	2.650	2.043	15
2023-05-18	2.600	2.650	2.600	2.650	2.043	300
2023-05-15	2.600	2.700	2.600	2.650	2.043	82
2023-05-10	2.600	2.720	2.600	2.650	2.043	3,245
2023-05-09	2.900	3.080	2.600	2.600	2.004	21,691
2023-05-04	2.920	2.990	2.900	2.990	2.305	1,009
2023-05-03	3.080	3.080	3.000	3.000	2.313	80
2023-05-02	2.920	3.080	2.920	3.000	2.313	1,019
2023-04-28	2.920	3.000	2.920	3.000	2.313	480
2023-04-26	3.080	3.080	3.000	3.000	2.313	2,928
2023-04-24	2.900	3.080	2.900	3.000	2.313	80
2023-04-21	3.080	3.080	3.000	3.000	2.313	4
2023-04-20	2.900	3.010	2.900	3.010	2.321	3,829
2023-04-19	2.980	3.080	2.980	3.000	2.313	1,840
2023-04-18	3.220	3.220	2.900	2.930	2.259	7,223
2023-04-17	3.300	3.300	3.260	3.260	2.513	758
2023-04-14	3.300	3.310	3.300	3.310	2.552	4,250
2023-04-06	3.380	3.380	3.340	3.340	2.575	101
2023-04-05	3.180	3.420	3.180	3.340	2.575	13,775
2023-03-30	3.200	3.200	3.115	3.115	2.401	22
2023-03-28	3.150	3.150	3.097	3.105	2.394	12,690
2023-03-27	2.990	3.080	2.990	3.080	2.374	10,154
2023-03-24	2.890	2.925	2.890	2.925	2.255	3,255
2023-03-23	2.800	2.845	2.800	2.845	2.193	110

← NewerPage 11 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.