Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	2.560	2.560	2.460	2.510	2.298	375
2025-04-08	2.420	2.480	2.420	2.480	2.271	60
2025-04-07	2.500	2.500	2.450	2.450	2.243	3,900
2025-04-04	2.540	2.540	2.500	2.530	2.316	7,047
2025-04-03	2.560	2.570	2.540	2.570	2.353	1,543
2025-04-02	2.580	2.580	2.520	2.540	2.325	1,541
2025-04-01	2.580	2.590	2.580	2.590	2.371	1,000
2025-03-31	2.600	2.600	2.590	2.590	2.371	200
2025-03-28	2.580	2.620	2.580	2.620	2.399	14
2025-03-25	2.660	2.660	2.620	2.620	2.399	700
2025-03-24	2.660	2.660	2.580	2.620	2.399	376
2025-03-21	2.540	2.620	2.540	2.600	2.380	2,387
2025-03-20	2.520	2.600	2.520	2.560	2.344	2,708
2025-03-19	2.640	2.660	2.640	2.650	2.344	5,394
2025-03-18	2.600	2.620	2.580	2.610	2.308	6,574
2025-03-17	2.650	2.670	2.630	2.650	2.344	436
2025-03-12	2.600	2.650	2.600	2.650	2.344	500
2025-03-11	2.640	2.640	2.600	2.620	2.317	2,565
2025-03-05	2.680	2.680	2.640	2.670	2.361	3,646
2025-03-04	2.760	2.760	2.710	2.710	2.397	1
2025-03-03	2.700	2.700	2.670	2.670	2.361	1,162
2025-02-27	2.640	2.650	2.640	2.650	2.344	1,500
2025-02-26	2.600	2.700	2.600	2.650	2.344	516
2025-02-25	2.680	2.680	2.600	2.650	2.344	9,041
2025-02-24	2.700	2.700	2.690	2.690	2.379	500
2025-02-21	2.680	2.690	2.624	2.690	2.379	6,000
2025-02-19	2.700	2.700	2.680	2.690	2.379	4,000
2025-02-18	2.680	2.690	2.680	2.690	2.379	790
2025-02-14	2.680	2.690	2.680	2.690	2.379	3,000
2025-02-13	2.700	2.700	2.690	2.690	2.379	5,000
2025-02-11	2.660	2.700	2.660	2.660	2.353	31
2025-02-10	2.700	2.700	2.680	2.680	2.370	1,117
2025-02-06	2.620	2.660	2.620	2.640	2.335	1,390
2025-02-05	2.600	2.610	2.600	2.610	2.308	120
2025-01-30	2.600	2.610	2.600	2.610	2.308	4
2025-01-27	2.620	2.620	2.600	2.600	2.300	2
2025-01-21	2.540	2.620	2.540	2.580	2.282	20
2025-01-20	2.600	2.600	2.560	2.580	2.282	3,027
2025-01-17	2.620	2.640	2.620	2.620	2.317	2,823
2025-01-16	2.600	2.640	2.600	2.620	2.317	88
2025-01-14	2.600	2.640	2.600	2.620	2.317	2
2025-01-10	2.620	2.640	2.620	2.620	2.317	3,297
2025-01-03	2.660	2.800	2.620	2.630	2.326	10,050
2025-01-02	2.660	2.700	2.660	2.680	2.370	107
2024-12-31	2.660	2.700	2.660	2.680	2.370	125
2024-12-27	2.700	2.700	2.680	2.680	2.370	1
2024-12-23	2.740	2.740	2.560	2.680	2.370	8,120
2024-12-20	2.760	2.780	2.760	2.770	2.450	1,057
2024-12-19	2.780	2.780	2.760	2.760	2.441	331
2024-12-18	2.780	2.780	2.770	2.770	2.450	6,080
2024-12-12	2.800	2.800	2.720	2.770	2.450	501
2024-12-11	2.700	2.760	2.700	2.760	2.441	3,000
2024-12-10	2.700	2.750	2.700	2.750	2.432	1,500
2024-12-09	2.700	2.700	2.690	2.690	2.379	4
2024-12-05	2.680	2.700	2.680	2.690	2.379	212
2024-12-03	2.680	2.680	2.640	2.660	2.353	8,500
2024-12-02	2.600	2.690	2.600	2.690	2.379	211
2024-11-29	2.680	2.690	2.680	2.690	2.379	400
2024-11-28	2.700	2.700	2.690	2.690	2.379	2,000
2024-11-27	2.700	2.700	2.690	2.690	2.379	329

← NewerPage 6 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.