Globalworth REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4.220 | 4.355 | 4.220 | 4.355 | 3.181 | 491 |
| 2022-11-09 | 4.310 | 4.420 | 4.310 | 4.420 | 3.228 | 714 |
| 2022-11-07 | 4.310 | 4.310 | 4.260 | 4.260 | 3.111 | 91 |
| 2022-11-03 | 4.280 | 4.310 | 4.280 | 4.295 | 3.137 | 212 |
| 2022-10-28 | 4.480 | 4.490 | 4.310 | 4.310 | 3.148 | 497 |
| 2022-10-24 | 4.480 | 4.480 | 4.295 | 4.295 | 3.137 | 221 |
| 2022-10-21 | 4.110 | 4.295 | 4.110 | 4.295 | 3.137 | 272 |
| 2022-10-19 | 4.470 | 4.470 | 4.110 | 4.300 | 3.141 | 309 |
| 2022-10-18 | 4.230 | 4.340 | 4.230 | 4.340 | 3.170 | 126 |
| 2022-10-17 | 4.300 | 4.400 | 4.300 | 4.335 | 3.166 | 1,686 |
| 2022-10-14 | 4.290 | 4.290 | 4.250 | 4.250 | 3.104 | 247 |
| 2022-10-07 | 4.030 | 4.040 | 4.030 | 4.040 | 2.951 | 225 |
| 2022-10-05 | 3.950 | 4.070 | 3.950 | 4.070 | 2.973 | 311 |
| 2022-10-04 | 4.230 | 4.230 | 3.950 | 4.090 | 2.987 | 129 |
| 2022-10-03 | 3.920 | 4.290 | 3.920 | 4.125 | 3.013 | 402 |
| 2022-09-29 | 4.070 | 4.070 | 4.070 | 4.070 | 2.973 | 745 |
| 2022-09-28 | 3.920 | 4.290 | 3.920 | 4.110 | 3.002 | 784 |
| 2022-09-23 | 4.010 | 4.120 | 3.940 | 4.120 | 3.009 | 2,277 |
| 2022-09-21 | 4.000 | 4.290 | 4.000 | 4.150 | 3.031 | 1,730 |
| 2022-09-20 | 4.000 | 4.030 | 4.000 | 4.025 | 2.940 | 3,665 |
| 2022-09-16 | 3.900 | 3.900 | 3.900 | 3.900 | 2.848 | 2,892 |
| 2022-09-12 | 4.290 | 4.290 | 4.030 | 4.030 | 2.943 | 2,206 |
| 2022-09-07 | 4.150 | 4.170 | 4.150 | 4.170 | 2.943 | 227 |
| 2022-09-06 | 4.400 | 4.400 | 4.195 | 4.195 | 2.961 | 3,837 |
| 2022-09-05 | 4.700 | 4.700 | 4.400 | 4.405 | 3.109 | 1,298 |
| 2022-09-01 | 4.690 | 4.690 | 4.395 | 4.395 | 3.102 | 1,945 |
| 2022-08-31 | 4.450 | 4.450 | 4.400 | 4.400 | 3.106 | 406 |
| 2022-08-30 | 4.415 | 4.425 | 4.405 | 4.415 | 3.116 | 8 |
| 2022-08-26 | 4.530 | 4.610 | 4.530 | 4.610 | 3.254 | 5,115 |
| 2022-08-25 | 4.510 | 4.510 | 4.410 | 4.410 | 3.113 | 3,624 |
| 2022-08-24 | 4.610 | 4.610 | 4.510 | 4.525 | 3.194 | 6,563 |
| 2022-08-23 | 4.810 | 4.810 | 4.645 | 4.645 | 3.279 | 1,873 |
| 2022-08-22 | 4.990 | 5.160 | 4.810 | 4.825 | 3.406 | 5,067 |
| 2022-08-19 | 4.600 | 5.080 | 4.600 | 5.080 | 3.586 | 14,600 |
| 2022-08-18 | 4.600 | 4.630 | 4.600 | 4.630 | 3.268 | 88 |
| 2022-08-17 | 4.700 | 4.890 | 4.655 | 4.655 | 3.286 | 4,957 |
| 2022-08-16 | 4.790 | 4.790 | 4.650 | 4.650 | 3.282 | 1,509 |
| 2022-08-15 | 5.000 | 5.000 | 4.810 | 4.810 | 3.395 | 2,406 |
| 2022-08-11 | 5.020 | 5.100 | 5.020 | 5.060 | 3.572 | 900 |
| 2022-08-10 | 5.000 | 5.000 | 5.000 | 5.000 | 3.529 | 915 |
| 2022-08-09 | 5.280 | 5.280 | 5.060 | 5.060 | 3.572 | 16,855 |
| 2022-08-08 | 5.140 | 5.210 | 5.140 | 5.210 | 3.677 | 75 |
| 2022-08-04 | 5.220 | 5.240 | 5.120 | 5.150 | 3.635 | 531 |
| 2022-08-01 | 5.140 | 5.210 | 5.120 | 5.210 | 3.677 | 239 |
| 2022-07-28 | 5.200 | 5.200 | 5.160 | 5.160 | 3.642 | 762 |
| 2022-07-22 | 5.200 | 5.280 | 5.200 | 5.250 | 3.706 | 167 |
| 2022-07-21 | 5.300 | 5.300 | 5.250 | 5.250 | 3.706 | 203 |
| 2022-07-20 | 5.300 | 5.480 | 5.300 | 5.350 | 3.776 | 79 |
| 2022-07-19 | 5.400 | 5.400 | 5.300 | 5.300 | 3.741 | 22 |
| 2022-07-12 | 5.220 | 5.350 | 5.220 | 5.350 | 3.776 | 485 |
| 2022-07-07 | 5.480 | 5.480 | 5.350 | 5.350 | 3.776 | 1,192 |
| 2022-07-06 | 5.260 | 5.480 | 5.260 | 5.260 | 3.713 | 425 |
| 2022-07-05 | 5.400 | 5.500 | 5.400 | 5.500 | 3.882 | 49 |
| 2022-07-04 | 5.220 | 5.320 | 5.220 | 5.260 | 3.713 | 80 |
| 2022-07-01 | 5.320 | 5.520 | 5.320 | 5.520 | 3.896 | 1,090 |
| 2022-06-27 | 5.480 | 5.480 | 5.260 | 5.260 | 3.713 | 59 |
| 2022-06-24 | 5.220 | 5.350 | 5.220 | 5.350 | 3.776 | 34 |
| 2022-06-20 | 5.500 | 5.500 | 5.220 | 5.350 | 3.776 | 1,708 |
| 2022-06-17 | 5.480 | 5.500 | 5.480 | 5.500 | 3.882 | 1,173 |
| 2022-06-16 | 5.400 | 5.400 | 5.350 | 5.350 | 3.776 | 1,500 |
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.