Globalworth REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 5.500 | 5.500 | 5.450 | 5.450 | 3.847 | 5,200 |
| 2022-06-13 | 5.500 | 5.650 | 5.500 | 5.650 | 3.988 | 1,610 |
| 2022-06-10 | 5.520 | 5.580 | 5.500 | 5.580 | 3.939 | 598 |
| 2022-06-07 | 5.520 | 5.570 | 5.500 | 5.570 | 3.931 | 1,223 |
| 2022-06-06 | 5.520 | 5.580 | 5.520 | 5.580 | 3.939 | 31 |
| 2022-05-27 | 5.660 | 5.660 | 5.580 | 5.580 | 3.939 | 50 |
| 2022-05-26 | 5.660 | 5.660 | 5.500 | 5.580 | 3.939 | 274 |
| 2022-05-24 | 5.640 | 5.640 | 5.500 | 5.580 | 3.939 | 3,254 |
| 2022-05-23 | 5.800 | 5.800 | 5.500 | 5.590 | 3.946 | 454 |
| 2022-05-20 | 5.500 | 5.650 | 5.400 | 5.650 | 3.988 | 4,053 |
| 2022-05-18 | 5.500 | 5.650 | 5.500 | 5.650 | 3.988 | 417 |
| 2022-05-17 | 5.780 | 5.780 | 5.650 | 5.650 | 3.988 | 20 |
| 2022-05-12 | 5.780 | 5.780 | 5.650 | 5.650 | 3.988 | 23 |
| 2022-05-09 | 5.620 | 5.620 | 5.550 | 5.550 | 3.917 | 1,505 |
| 2022-05-06 | 5.620 | 5.700 | 5.620 | 5.700 | 4.023 | 223 |
| 2022-05-05 | 5.620 | 5.700 | 5.620 | 5.700 | 4.023 | 28 |
| 2022-05-04 | 5.700 | 5.700 | 5.690 | 5.690 | 4.016 | 750 |
| 2022-04-29 | 5.700 | 5.780 | 5.700 | 5.780 | 4.080 | 100 |
| 2022-04-28 | 5.720 | 5.840 | 5.700 | 5.710 | 4.030 | 1,434 |
| 2022-04-26 | 5.800 | 5.800 | 5.780 | 5.780 | 4.080 | 200 |
| 2022-04-22 | 5.980 | 6.100 | 5.850 | 5.850 | 4.129 | 1,142 |
| 2022-04-21 | 5.700 | 5.980 | 5.700 | 5.830 | 4.115 | 1,100 |
| 2022-04-19 | 5.960 | 5.980 | 5.830 | 5.830 | 4.115 | 1,053 |
| 2022-04-14 | 5.940 | 5.940 | 5.820 | 5.820 | 4.108 | 1,900 |
| 2022-04-13 | 5.780 | 5.940 | 5.780 | 5.860 | 4.136 | 825 |
| 2022-04-11 | 5.900 | 5.900 | 5.700 | 5.830 | 4.115 | 56 |
| 2022-04-06 | 5.960 | 5.960 | 5.810 | 5.810 | 4.101 | 60 |
| 2022-04-01 | 5.940 | 5.940 | 5.810 | 5.810 | 4.101 | 1 |
| 2022-03-30 | 5.800 | 5.810 | 5.800 | 5.810 | 4.101 | 280 |
| 2022-03-23 | 5.620 | 5.960 | 5.620 | 5.780 | 4.080 | 218 |
| 2022-03-22 | 5.940 | 5.940 | 5.770 | 5.770 | 4.073 | 20 |
| 2022-03-18 | 5.940 | 5.940 | 5.850 | 5.850 | 4.129 | 20 |
| 2022-03-17 | 5.600 | 5.980 | 5.600 | 5.750 | 4.059 | 372 |
| 2022-03-16 | 5.560 | 5.600 | 5.560 | 5.580 | 3.847 | 406 |
| 2022-03-14 | 5.580 | 5.800 | 5.518 | 5.690 | 3.923 | 10,091 |
| 2022-03-10 | 5.580 | 5.690 | 5.580 | 5.690 | 3.923 | 10 |
| 2022-03-09 | 5.800 | 5.800 | 5.690 | 5.690 | 3.923 | 853 |
| 2022-03-08 | 5.560 | 5.690 | 5.560 | 5.690 | 3.923 | 1,167 |
| 2022-03-04 | 5.760 | 5.760 | 5.560 | 5.630 | 3.881 | 7,293 |
| 2022-03-02 | 5.640 | 5.820 | 5.640 | 5.820 | 4.012 | 800 |
| 2022-03-01 | 5.700 | 5.700 | 5.630 | 5.630 | 3.881 | 1,049 |
| 2022-02-28 | 5.820 | 5.980 | 5.800 | 5.900 | 4.067 | 4,472 |
| 2022-02-24 | 5.920 | 5.920 | 5.820 | 5.850 | 4.033 | 5,275 |
| 2022-02-17 | 6.180 | 6.180 | 6.060 | 6.060 | 4.178 | 1,160 |
| 2022-02-15 | 6.180 | 6.180 | 5.840 | 6.010 | 4.143 | 142 |
| 2022-02-14 | 5.820 | 6.010 | 5.820 | 6.010 | 4.143 | 624 |
| 2022-02-11 | 6.000 | 6.000 | 5.910 | 5.910 | 4.074 | 1 |
| 2022-02-10 | 5.840 | 5.960 | 5.820 | 5.960 | 4.109 | 187 |
| 2022-02-09 | 5.840 | 5.960 | 5.820 | 5.960 | 4.109 | 2,402 |
| 2022-02-07 | 5.800 | 6.180 | 5.800 | 5.990 | 4.129 | 2,138 |
| 2022-02-04 | 6.120 | 6.140 | 6.120 | 6.140 | 4.233 | 495 |
| 2022-02-03 | 5.820 | 5.970 | 5.800 | 5.970 | 4.116 | 4,136 |
| 2022-02-02 | 5.900 | 5.900 | 5.900 | 5.900 | 4.067 | 1 |
| 2022-02-01 | 5.800 | 5.800 | 5.800 | 5.800 | 3.998 | 32 |
| 2022-01-31 | 5.840 | 5.870 | 5.840 | 5.870 | 4.047 | 4,479 |
| 2022-01-27 | 6.060 | 6.060 | 5.920 | 5.920 | 4.081 | 398 |
| 2022-01-26 | 6.080 | 6.120 | 5.920 | 5.920 | 4.081 | 588 |
| 2022-01-24 | 5.840 | 6.120 | 5.840 | 5.920 | 4.081 | 3,931 |
| 2022-01-21 | 6.120 | 6.120 | 5.839 | 6.100 | 4.205 | 303,930 |
| 2022-01-19 | 6.240 | 6.260 | 5.500 | 6.100 | 4.205 | 22,097 |
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.