Globalworth REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 6.300 | 6.480 | 6.300 | 6.360 | 4.385 | 429 |
| 2022-01-14 | 6.180 | 6.680 | 6.180 | 6.680 | 4.605 | 5,617 |
| 2022-01-13 | 6.080 | 6.150 | 6.080 | 6.150 | 4.240 | 1,405 |
| 2022-01-12 | 6.000 | 6.080 | 6.000 | 6.050 | 4.171 | 3,082 |
| 2022-01-11 | 5.800 | 5.920 | 5.800 | 5.920 | 4.081 | 1,305 |
| 2022-01-10 | 5.880 | 5.880 | 5.700 | 5.750 | 3.964 | 437 |
| 2022-01-07 | 5.940 | 5.940 | 5.940 | 5.940 | 4.095 | 135 |
| 2022-01-04 | 6.000 | 6.000 | 5.930 | 5.930 | 4.088 | 50 |
| 2021-12-31 | 5.800 | 5.880 | 5.660 | 5.880 | 4.054 | 6,870 |
| 2021-12-29 | 5.840 | 5.940 | 5.840 | 5.940 | 4.095 | 3,401 |
| 2021-12-23 | 5.840 | 5.950 | 5.840 | 5.950 | 4.102 | 3,684 |
| 2021-12-22 | 5.900 | 5.900 | 5.890 | 5.890 | 4.060 | 1 |
| 2021-12-20 | 5.840 | 5.930 | 5.800 | 5.930 | 4.088 | 3,172 |
| 2021-12-17 | 5.820 | 5.820 | 5.760 | 5.760 | 3.971 | 59 |
| 2021-12-16 | 5.800 | 5.900 | 5.750 | 5.750 | 3.964 | 41 |
| 2021-12-15 | 5.720 | 5.800 | 5.680 | 5.800 | 3.998 | 9,573 |
| 2021-12-14 | 5.700 | 5.800 | 5.700 | 5.800 | 3.998 | 1,200 |
| 2021-12-10 | 5.820 | 5.840 | 5.770 | 5.770 | 3.978 | 1,370 |
| 2021-12-08 | 5.720 | 5.830 | 5.720 | 5.830 | 4.019 | 45 |
| 2021-12-07 | 5.720 | 5.940 | 5.720 | 5.720 | 3.943 | 4,863 |
| 2021-12-06 | 5.880 | 6.120 | 5.700 | 5.830 | 4.019 | 7,071 |
| 2021-12-02 | 6.020 | 6.020 | 5.990 | 5.990 | 4.129 | 191 |
| 2021-12-01 | 5.880 | 5.980 | 5.879 | 5.930 | 4.088 | 100 |
| 2021-11-29 | 6.120 | 6.120 | 5.860 | 5.920 | 4.081 | 2,474 |
| 2021-11-26 | 5.940 | 5.960 | 5.920 | 5.960 | 4.109 | 1,160 |
| 2021-11-25 | 6.080 | 6.100 | 6.010 | 6.010 | 4.143 | 10,270 |
| 2021-11-22 | 6.000 | 6.000 | 5.960 | 5.960 | 4.109 | 1,164 |
| 2021-11-18 | 5.940 | 6.000 | 5.940 | 5.960 | 4.109 | 242 |
| 2021-11-17 | 6.000 | 6.160 | 5.920 | 6.000 | 4.136 | 1,291 |
| 2021-11-15 | 6.040 | 6.040 | 6.000 | 6.000 | 4.136 | 117 |
| 2021-11-12 | 5.940 | 6.010 | 5.940 | 6.010 | 4.143 | 89 |
| 2021-11-11 | 6.020 | 6.020 | 5.970 | 5.970 | 4.116 | 416 |
| 2021-11-10 | 6.180 | 6.180 | 6.060 | 6.060 | 4.178 | 37 |
| 2021-11-08 | 5.940 | 6.010 | 5.940 | 6.010 | 4.143 | 122 |
| 2021-11-05 | 6.000 | 6.040 | 6.000 | 6.040 | 4.164 | 142 |
| 2021-11-03 | 5.920 | 6.000 | 5.920 | 5.960 | 4.109 | 71,406 |
| 2021-11-02 | 5.920 | 5.990 | 5.860 | 5.990 | 4.129 | 3,988 |
| 2021-11-01 | 5.920 | 6.180 | 5.920 | 6.090 | 4.198 | 141 |
| 2021-10-29 | 5.920 | 6.100 | 5.920 | 6.100 | 4.205 | 920 |
| 2021-10-28 | 6.000 | 6.090 | 6.000 | 6.090 | 4.198 | 5,830 |
| 2021-10-27 | 5.900 | 6.050 | 5.900 | 6.050 | 4.171 | 58 |
| 2021-10-22 | 6.160 | 6.160 | 6.040 | 6.040 | 4.164 | 138 |
| 2021-10-21 | 5.900 | 6.020 | 5.900 | 6.020 | 4.150 | 123 |
| 2021-10-20 | 6.100 | 6.100 | 6.000 | 6.000 | 4.136 | 295 |
| 2021-10-19 | 6.100 | 6.100 | 6.100 | 6.100 | 4.205 | 13 |
| 2021-10-18 | 5.900 | 6.080 | 5.900 | 6.080 | 4.191 | 3,132 |
| 2021-10-15 | 6.000 | 6.180 | 6.000 | 6.080 | 4.191 | 1,412 |
| 2021-10-14 | 6.020 | 6.020 | 5.900 | 5.940 | 4.095 | 2,646 |
← NewerPage 15 of 15 · 888 trading days
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.