Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.970	1.970	1.925	1.925	1.852	2
2026-07-15	1.940	1.940	1.880	1.880	1.809	1
2026-07-14	1.800	1.855	1.800	1.855	1.784	2
2026-07-10	1.800	1.855	1.800	1.855	1.784	4,997
2026-07-08	1.870	1.870	1.870	1.870	1.799	16
2026-07-07	1.820	1.820	1.780	1.815	1.746	885
2026-07-06	1.720	1.820	1.720	1.755	1.688	354
2026-07-03	1.800	1.800	1.800	1.800	1.732	3
2026-07-01	1.700	1.800	1.660	1.745	1.679	9,576
2026-06-30	1.670	1.695	1.670	1.695	1.631	11
2026-06-29	1.670	1.700	1.670	1.685	1.621	3,479
2026-06-26	1.670	1.690	1.670	1.685	1.621	3
2026-06-25	1.690	1.690	1.690	1.690	1.626	2,000
2026-06-24	1.700	1.700	1.700	1.700	1.635	20
2026-06-23	1.700	1.700	1.700	1.700	1.635	7
2026-06-22	1.700	1.700	1.700	1.700	1.635	61
2026-06-19	1.690	1.690	1.685	1.685	1.621	1
2026-06-18	1.690	1.690	1.685	1.685	1.621	2,042
2026-06-17	1.700	1.700	1.670	1.685	1.621	6
2026-06-15	1.700	1.700	1.685	1.685	1.621	18
2026-06-10	1.700	1.700	1.680	1.680	1.616	13,500
2026-06-09	1.700	1.700	1.690	1.690	1.626	4,542
2026-06-08	1.700	1.700	1.660	1.680	1.616	6,800
2026-06-05	1.700	1.700	1.695	1.695	1.631	2,000
2026-06-04	1.710	1.790	1.700	1.700	1.635	2,429
2026-06-02	1.630	1.710	1.630	1.700	1.635	2,157
2026-06-01	1.650	1.760	1.650	1.705	1.640	6
2026-05-29	1.660	1.660	1.660	1.660	1.597	2,200
2026-05-26	1.660	1.680	1.660	1.680	1.616	28
2026-05-21	1.700	1.700	1.660	1.680	1.616	20
2026-05-20	1.700	1.700	1.680	1.680	1.616	2,800
2026-05-19	1.700	1.700	1.660	1.680	1.616	32
2026-05-18	1.730	1.730	1.670	1.730	1.664	22
2026-05-15	1.700	1.705	1.700	1.705	1.640	2,500
2026-05-14	1.750	1.750	1.715	1.715	1.650	55
2026-05-13	1.750	1.750	1.660	1.700	1.635	1,085
2026-05-12	1.700	1.780	1.680	1.680	1.616	1,008
2026-05-11	1.810	1.810	1.755	1.755	1.688	70
2026-05-07	1.820	1.820	1.660	1.660	1.597	2,111
2026-05-06	1.810	1.810	1.740	1.740	1.674	2,445
2026-05-05	1.660	1.810	1.660	1.735	1.669	2
2026-05-01	1.810	1.810	1.735	1.735	1.669	3
2026-04-30	1.790	1.790	1.725	1.725	1.659	7
2026-04-29	1.790	1.790	1.725	1.725	1.659	20
2026-04-28	1.790	1.790	1.660	1.740	1.674	12
2026-04-27	1.750	1.790	1.690	1.690	1.626	19,934
2026-04-24	1.790	1.790	1.770	1.770	1.703	2
2026-04-23	1.750	1.790	1.750	1.770	1.703	66
2026-04-22	1.800	1.800	1.750	1.750	1.683	1,007
2026-04-21	1.800	1.800	1.770	1.770	1.703	4
2026-04-17	1.700	1.800	1.700	1.800	1.732	6,706
2026-04-16	1.800	1.800	1.750	1.750	1.683	396
2026-04-13	1.690	1.800	1.690	1.745	1.679	50,001
2026-04-10	1.800	1.800	1.740	1.740	1.674	1
2026-04-09	1.680	1.680	1.680	1.680	1.616	3,000
2026-04-08	1.800	1.800	1.700	1.740	1.674	37
2026-04-07	1.800	1.800	1.700	1.735	1.669	2,004
2026-04-01	1.800	1.800	1.750	1.750	1.683	1
2026-03-31	1.700	1.750	1.680	1.750	1.683	248
2026-03-27	1.700	1.725	1.700	1.725	1.659	3,000

← NewerPage 2 of 15 · 881 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.