Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.380	2.500	2.380	2.390	2.188	1,001
2025-07-29	2.380	2.400	2.380	2.390	2.188	616
2025-07-25	2.380	2.380	2.380	2.380	2.179	259
2025-07-23	2.380	2.410	2.380	2.410	2.206	15
2025-07-21	2.380	2.400	2.380	2.400	2.197	184
2025-07-18	2.440	2.440	2.410	2.410	2.206	381
2025-07-17	2.439	2.439	2.410	2.410	2.206	25
2025-07-15	2.400	2.420	2.400	2.410	2.206	1,546
2025-07-14	2.400	2.420	2.400	2.410	2.206	237
2025-07-10	2.420	2.420	2.400	2.400	2.197	10
2025-07-09	2.400	2.410	2.400	2.410	2.206	9,668
2025-07-08	2.400	2.400	2.390	2.390	2.188	6
2025-07-07	2.400	2.400	2.390	2.390	2.188	2
2025-07-04	2.380	2.390	2.380	2.390	2.188	201
2025-07-03	2.400	2.400	2.360	2.380	2.179	2,048
2025-07-02	2.400	2.400	2.340	2.370	2.170	38
2025-06-30	2.399	2.399	2.370	2.370	2.170	500
2025-06-26	2.360	2.420	2.340	2.370	2.170	1,561
2025-06-24	2.380	2.420	2.360	2.390	2.188	4,058
2025-06-23	2.400	2.440	2.400	2.410	2.206	2,404
2025-06-20	2.400	2.420	2.400	2.420	2.216	101
2025-06-19	2.380	2.410	2.380	2.410	2.206	1,500
2025-06-17	2.380	2.440	2.380	2.410	2.206	3
2025-06-16	2.439	2.439	2.410	2.410	2.206	20
2025-06-12	2.420	2.440	2.410	2.410	2.206	5,632
2025-06-11	2.420	2.420	2.380	2.400	2.197	65
2025-06-10	2.380	2.419	2.380	2.400	2.197	36
2025-06-09	2.400	2.400	2.360	2.400	2.197	6,000
2025-06-06	2.420	2.420	2.410	2.410	2.206	2,000
2025-06-05	2.420	2.420	2.400	2.410	2.206	1,025
2025-06-04	2.420	2.430	2.400	2.430	2.225	1,018
2025-06-03	2.480	2.480	2.450	2.450	2.243	3
2025-06-02	2.480	2.500	2.440	2.440	2.234	505
2025-05-30	2.480	2.480	2.420	2.420	2.216	26
2025-05-28	2.480	2.500	2.420	2.420	2.216	139
2025-05-27	2.480	2.480	2.420	2.420	2.216	28
2025-05-23	2.500	2.500	2.420	2.420	2.216	1
2025-05-22	2.380	2.380	2.380	2.380	2.179	411
2025-05-21	2.460	2.460	2.410	2.410	2.206	6
2025-05-20	2.380	2.460	2.380	2.410	2.206	20
2025-05-19	2.460	2.460	2.410	2.410	2.206	207
2025-05-15	2.460	2.460	2.420	2.420	2.216	5
2025-05-14	2.460	2.460	2.410	2.410	2.206	91
2025-05-13	2.460	2.460	2.410	2.410	2.206	11
2025-05-12	2.400	2.500	2.380	2.410	2.206	9,006
2025-05-09	2.500	2.500	2.460	2.460	2.252	8
2025-05-06	2.420	2.500	2.420	2.460	2.252	1,105
2025-05-02	2.420	2.500	2.420	2.460	2.252	1,900
2025-04-30	2.480	2.500	2.380	2.460	2.252	1,557
2025-04-29	2.400	2.500	2.380	2.440	2.234	6,694
2025-04-28	2.400	2.500	2.400	2.400	2.197	55
2025-04-25	2.500	2.500	2.450	2.450	2.243	5
2025-04-24	2.500	2.500	2.450	2.450	2.243	10
2025-04-23	2.500	2.500	2.470	2.470	2.261	7
2025-04-22	2.400	2.450	2.400	2.450	2.243	3
2025-04-17	2.500	2.500	2.450	2.450	2.243	1,001
2025-04-16	2.500	2.500	2.450	2.450	2.243	16
2025-04-15	2.500	2.500	2.450	2.450	2.243	5
2025-04-11	2.460	2.500	2.400	2.450	2.243	5,562
2025-04-10	2.480	2.500	2.460	2.480	2.271	442

← NewerPage 5 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.