Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	1.800	1.800	1.680	1.695	1.631	13,497
2026-03-24	1.750	1.750	1.690	1.725	1.659	4,209
2026-03-23	1.800	1.800	1.800	1.800	1.732	3
2026-03-20	1.800	1.800	1.775	1.775	1.708	1
2026-03-19	1.800	1.800	1.775	1.775	1.708	51
2026-03-16	1.760	1.800	1.760	1.775	1.708	2,588
2026-03-13	1.760	1.800	1.760	1.775	1.708	2,501
2026-03-11	1.790	1.800	1.790	1.800	1.683	2,570
2026-03-10	1.790	1.790	1.790	1.790	1.674	1
2026-03-09	1.700	1.790	1.700	1.745	1.632	564
2026-03-06	1.800	1.800	1.790	1.800	1.683	2
2026-03-05	1.700	1.835	1.700	1.780	1.665	15,161
2026-03-04	1.850	1.860	1.700	1.770	1.655	16,502
2026-03-03	1.740	1.770	1.740	1.770	1.655	2,500
2026-03-02	1.760	1.765	1.700	1.765	1.651	13,672
2026-02-27	1.800	1.815	1.800	1.815	1.698	2,500
2026-02-26	1.680	1.770	1.680	1.770	1.655	1,030
2026-02-25	1.720	1.780	1.700	1.700	1.590	33,298
2026-02-24	1.810	1.820	1.775	1.775	1.660	2,700
2026-02-23	1.800	1.800	1.740	1.740	1.627	14,629
2026-02-20	1.800	1.869	1.800	1.820	1.702	6,500
2026-02-19	2.200	2.200	1.710	1.765	1.651	64,815
2026-02-18	2.200	2.260	2.060	2.090	1.955	22,062
2026-02-17	2.240	2.240	2.200	2.240	2.095	4,145
2026-02-16	2.200	2.270	2.200	2.270	2.123	4
2026-02-13	2.220	2.270	2.220	2.270	2.123	5
2026-02-12	2.260	2.260	2.220	2.240	2.095	9,815
2026-02-11	2.240	2.300	2.228	2.260	2.114	7,130
2026-02-10	2.200	2.260	2.140	2.190	2.048	14,060
2026-02-09	2.080	2.140	2.080	2.140	2.001	3,006
2026-02-06	2.100	2.100	2.080	2.100	1.964	12,725
2026-02-04	2.060	2.100	2.060	2.080	1.945	1,427
2026-02-03	2.060	2.070	2.040	2.070	1.936	2,551
2026-02-02	2.040	2.080	2.040	2.080	1.945	2
2026-01-30	2.070	2.090	2.050	2.070	1.936	1,765
2026-01-29	2.100	2.100	2.070	2.070	1.936	200
2026-01-28	2.040	2.100	2.040	2.070	1.936	284
2026-01-27	2.060	2.080	2.060	2.080	1.945	30
2026-01-26	1.940	2.070	1.940	2.070	1.936	40
2026-01-23	1.970	2.100	1.970	2.060	1.927	1,687
2026-01-22	2.100	2.100	2.070	2.070	1.936	8
2026-01-21	2.100	2.100	2.070	2.070	1.936	901
2026-01-20	2.100	2.100	2.070	2.070	1.936	6
2026-01-15	2.040	2.100	2.000	2.050	1.917	16,616
2026-01-14	2.000	2.020	2.000	2.020	1.889	1
2026-01-13	2.000	2.000	2.000	2.000	1.871	52
2026-01-09	2.040	2.120	2.000	2.020	1.889	3,854
2026-01-07	2.060	2.080	2.040	2.060	1.927	500
2026-01-05	2.020	2.060	1.980	2.020	1.889	8,277
2026-01-02	1.990	2.000	1.980	1.990	1.861	21
2025-12-31	2.040	2.120	1.995	1.995	1.866	501
2025-12-30	2.100	2.100	2.050	2.050	1.917	2
2025-12-29	2.040	2.040	2.040	2.040	1.908	6,030
2025-12-24	2.060	2.060	2.040	2.040	1.908	2
2025-12-23	2.120	2.120	2.050	2.050	1.917	1
2025-12-18	1.960	2.040	1.960	2.040	1.908	130
2025-12-17	2.100	2.100	2.060	2.060	1.927	2
2025-12-16	2.000	2.120	1.950	2.050	1.917	29
2025-12-15	1.950	2.100	1.950	2.060	1.927	2
2025-12-12	2.100	2.100	2.060	2.060	1.927	4

← NewerPage 3 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.