Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-11	2.100	2.100	2.060	2.060	1.927	1
2025-12-09	2.120	2.120	1.950	2.060	1.927	5
2025-12-08	2.120	2.120	2.000	2.060	1.927	17
2025-12-05	2.020	2.080	1.960	2.060	1.927	2,256
2025-12-04	2.080	2.080	2.040	2.040	1.908	1
2025-12-02	2.000	2.030	2.000	2.030	1.899	1,540
2025-11-27	2.000	2.040	2.000	2.040	1.908	627
2025-11-26	2.000	2.040	2.000	2.040	1.908	53,892
2025-11-25	2.080	2.080	2.040	2.040	1.908	3,500
2025-11-21	2.120	2.120	2.100	2.100	1.964	30
2025-11-20	2.060	2.080	2.060	2.080	1.945	9
2025-11-19	2.060	2.080	2.060	2.080	1.945	127
2025-11-18	2.060	2.070	2.060	2.070	1.936	522
2025-11-17	2.080	2.080	2.070	2.070	1.936	1
2025-11-13	2.100	2.120	2.080	2.100	1.964	1,101
2025-11-10	2.020	2.070	2.000	2.070	1.936	224,959
2025-11-07	2.080	2.110	2.080	2.110	1.973	1
2025-11-06	2.120	2.160	2.080	2.080	1.945	290
2025-11-05	2.120	2.120	2.050	2.050	1.917	45
2025-11-03	2.120	2.120	2.070	2.070	1.936	3
2025-10-30	2.020	2.040	2.000	2.040	1.908	48,124
2025-10-29	2.060	2.060	2.030	2.030	1.899	1,130
2025-10-28	2.060	2.060	2.000	2.050	1.917	3,879
2025-10-27	2.020	2.060	2.020	2.060	1.927	3,183
2025-10-24	2.020	2.120	2.010	2.010	1.880	8,801
2025-10-23	2.020	2.092	2.000	2.010	1.880	71,993
2025-10-22	2.100	2.100	2.020	2.060	1.927	17,287
2025-10-21	2.100	2.100	2.080	2.080	1.945	2,003
2025-10-20	2.160	2.160	2.130	2.130	1.992	1
2025-10-17	2.140	2.152	2.080	2.120	1.983	2,545
2025-10-16	2.140	2.170	2.140	2.170	2.030	1
2025-10-15	2.240	2.240	2.080	2.110	1.973	8
2025-10-14	2.240	2.240	2.150	2.150	2.011	88
2025-10-13	2.100	2.240	2.100	2.150	2.011	131
2025-10-10	2.160	2.260	2.160	2.210	2.067	1,142
2025-10-07	2.160	2.190	2.160	2.190	2.048	2,261
2025-10-06	2.220	2.220	2.160	2.160	2.020	2
2025-10-02	2.180	2.180	2.130	2.130	1.992	607
2025-10-01	2.060	2.100	2.060	2.100	1.964	11
2025-09-30	2.060	2.120	2.060	2.120	1.983	430
2025-09-29	2.180	2.180	2.100	2.100	1.964	1,705
2025-09-26	2.180	2.180	2.080	2.130	1.992	3,357
2025-09-25	2.180	2.180	2.100	2.130	1.992	1,633
2025-09-24	2.020	2.260	2.020	2.120	1.983	15,798
2025-09-23	2.300	2.360	2.300	2.310	2.160	9,986
2025-09-22	2.340	2.340	2.330	2.330	2.179	4,050
2025-09-17	2.340	2.340	2.320	2.320	2.170	1,500
2025-09-16	2.340	2.370	2.340	2.370	2.217	100
2025-09-12	2.400	2.400	2.340	2.370	2.217	12
2025-09-10	2.340	2.370	2.340	2.370	2.217	1,002
2025-09-03	2.340	2.400	2.340	2.370	2.170	954
2025-09-01	2.394	2.394	2.370	2.370	2.170	75
2025-08-28	2.400	2.400	2.300	2.370	2.170	9,102
2025-08-27	2.400	2.400	2.340	2.370	2.170	29
2025-08-21	2.340	2.370	2.340	2.370	2.170	1
2025-08-14	2.340	2.380	2.320	2.350	2.151	3,237
2025-08-12	2.380	2.380	2.340	2.360	2.161	1,056
2025-08-11	2.340	2.360	2.340	2.360	2.161	4,000
2025-08-07	2.380	2.380	2.300	2.340	2.142	5,281
2025-08-06	2.400	2.440	2.340	2.340	2.142	7,367

← NewerPage 4 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.