Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.800	2.845	2.800	2.845	2.193	578
2023-03-17	2.900	2.900	2.800	2.850	2.197	1,890
2023-03-16	2.800	2.850	2.800	2.850	2.197	1,198
2023-03-14	2.850	2.885	2.800	2.885	2.107	167
2023-03-13	2.990	2.990	2.910	2.910	2.125	80
2023-03-10	2.950	2.990	2.900	2.900	2.118	195
2023-03-09	2.900	2.950	2.800	2.950	2.155	1,170
2023-03-08	2.800	2.850	2.800	2.850	2.082	750
2023-03-07	2.730	2.765	2.730	2.765	2.019	48
2023-02-28	2.650	2.725	2.650	2.725	1.990	469
2023-02-27	2.700	2.800	2.650	2.725	1.990	710
2023-02-22	2.810	2.810	2.680	2.725	1.990	6,820
2023-02-21	2.940	2.940	2.890	2.935	2.144	19,834
2023-02-17	2.900	2.940	2.880	2.910	2.125	4,704
2023-02-16	2.910	2.945	2.910	2.945	2.151	4
2023-02-15	2.600	3.050	2.600	3.050	2.228	14,426
2023-02-14	2.700	2.700	2.470	2.580	1.884	147,243
2023-02-13	2.800	2.800	2.625	2.625	1.917	6,704
2023-02-10	3.000	3.000	2.550	2.855	2.085	39,741
2023-02-09	3.100	3.100	2.990	2.995	2.187	12,627
2023-02-07	3.330	3.330	3.100	3.195	2.333	3,437
2023-02-06	3.420	3.450	3.330	3.450	2.520	8,490
2023-02-03	3.350	3.440	3.330	3.355	2.450	2,750
2023-02-02	3.230	3.305	3.230	3.305	2.414	1
2023-02-01	3.210	3.305	3.210	3.305	2.414	6
2023-01-31	3.190	3.265	3.190	3.265	2.385	4,590
2023-01-27	2.990	3.090	2.990	3.090	2.257	820
2023-01-25	3.200	3.220	2.910	3.100	2.264	18,542
2023-01-24	3.350	3.350	3.275	3.275	2.392	200
2023-01-23	3.370	3.370	3.320	3.320	2.425	1,101
2023-01-20	3.270	3.330	3.210	3.330	2.432	3,800
2023-01-19	3.420	3.420	3.290	3.290	2.403	975
2023-01-18	3.550	3.550	3.250	3.365	2.458	4,283
2023-01-17	3.700	3.700	3.690	3.690	2.695	827
2023-01-13	3.700	3.700	3.675	3.675	2.684	950
2023-01-12	3.900	3.900	3.710	3.750	2.739	3,749
2023-01-11	4.010	4.010	3.850	3.850	2.812	2,928
2023-01-09	4.190	4.190	4.055	4.055	2.962	928
2023-01-03	4.000	4.290	3.900	3.900	2.848	1,776
2022-12-28	4.270	4.270	4.125	4.125	3.013	60
2022-12-23	4.260	4.260	4.175	4.175	3.049	186
2022-12-20	4.060	4.085	4.000	4.085	2.984	1,613
2022-12-19	4.150	4.290	4.150	4.155	3.035	320
2022-12-13	4.150	4.160	4.140	4.150	3.031	66
2022-12-12	4.110	4.150	4.080	4.150	3.031	4,125
2022-12-07	4.310	4.310	4.175	4.175	3.049	2,523
2022-12-05	4.110	4.300	4.110	4.300	3.141	334
2022-12-02	4.400	4.400	4.400	4.400	3.214	1,229
2022-12-01	4.290	4.290	4.200	4.200	3.067	657
2022-11-30	4.360	4.360	4.200	4.200	3.067	4,094
2022-11-28	4.550	4.550	4.450	4.450	3.250	529
2022-11-25	4.450	4.550	4.450	4.550	3.323	300
2022-11-24	4.460	4.525	4.460	4.525	3.305	6
2022-11-22	4.530	4.530	4.320	4.425	3.232	105
2022-11-21	4.500	4.540	4.320	4.425	3.232	1,407
2022-11-18	4.320	4.405	4.320	4.405	3.217	120
2022-11-17	4.500	4.500	4.405	4.405	3.217	135
2022-11-16	4.500	4.500	4.400	4.400	3.214	334
2022-11-15	4.540	4.540	4.400	4.400	3.214	595
2022-11-14	4.490	4.500	4.420	4.420	3.228	1,025

← NewerPage 12 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.