Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.680	2.700	2.680	2.690	2.379	1,429
2024-11-21	2.680	2.690	2.680	2.690	2.379	14
2024-11-20	2.700	2.700	2.690	2.690	2.379	14
2024-11-19	2.680	2.690	2.680	2.690	2.379	100
2024-11-18	2.700	2.700	2.680	2.680	2.370	47
2024-11-15	2.660	2.670	2.660	2.670	2.361	5,250
2024-11-12	2.600	2.630	2.600	2.630	2.326	183
2024-11-11	2.580	2.600	2.580	2.600	2.300	2,861
2024-11-08	2.700	2.700	2.600	2.610	2.308	10,912
2024-11-07	2.680	2.730	2.680	2.730	2.414	600
2024-11-05	2.500	2.700	2.500	2.660	2.353	14,140
2024-11-04	2.480	2.490	2.480	2.490	2.202	992
2024-11-01	2.500	2.500	2.490	2.490	2.202	1
2024-10-31	2.500	2.500	2.460	2.480	2.193	225
2024-10-30	2.460	2.480	2.460	2.480	2.193	700
2024-10-29	2.440	2.480	2.440	2.480	2.193	10
2024-10-28	2.480	2.480	2.470	2.470	2.185	2,125
2024-10-25	2.400	2.440	2.320	2.440	2.158	6,619
2024-10-24	2.400	2.400	2.390	2.390	2.114	2,125
2024-10-22	2.320	2.330	2.240	2.330	2.061	2,173
2024-10-21	2.320	2.400	2.320	2.360	2.087	11
2024-10-14	2.300	2.310	2.220	2.310	2.043	2,371
2024-10-11	2.320	2.380	2.320	2.380	2.105	775
2024-10-10	2.380	2.380	2.350	2.350	2.078	3,900
2024-10-09	2.380	2.500	2.380	2.420	2.140	204
2024-10-08	2.380	2.400	2.380	2.400	2.123	712
2024-10-07	2.400	2.400	2.380	2.390	2.114	2,768
2024-10-04	2.500	2.500	2.460	2.460	2.176	2,000
2024-10-01	2.480	2.480	2.400	2.420	2.140	2,200
2024-09-30	2.500	2.500	2.430	2.430	2.149	6,878
2024-09-27	2.600	2.600	2.580	2.580	2.282	1,191
2024-09-26	2.480	2.500	2.480	2.500	2.211	669
2024-09-25	2.480	2.500	2.480	2.500	2.211	142
2024-09-24	2.520	2.520	2.500	2.500	2.211	10,287
2024-09-23	2.520	2.530	2.520	2.530	2.238	1,032
2024-09-20	2.520	2.540	2.520	2.530	2.238	3,286
2024-09-19	2.540	2.540	2.530	2.530	2.238	3,901
2024-09-18	2.540	2.560	2.540	2.540	2.246	771
2024-09-17	2.600	2.600	2.560	2.560	2.264	1,633
2024-09-16	2.560	2.590	2.560	2.590	2.291	1,500
2024-09-13	2.606	2.660	2.606	2.660	2.353	350
2024-09-12	2.720	2.720	2.660	2.660	2.353	3,104
2024-09-11	2.700	2.700	2.660	2.660	2.264	17,372
2024-09-10	2.700	2.700	2.620	2.620	2.230	5
2024-09-09	2.700	2.700	2.610	2.610	2.222	350
2024-09-05	2.520	2.610	2.520	2.610	2.222	5
2024-09-04	2.700	2.700	2.610	2.610	2.222	921
2024-09-03	2.700	2.700	2.610	2.610	2.222	321
2024-09-02	2.610	2.630	2.590	2.610	2.222	757
2024-08-30	2.600	2.610	2.520	2.610	2.222	3,872
2024-08-28	2.740	2.800	2.700	2.700	2.298	2,897
2024-08-27	2.700	2.700	2.660	2.660	2.264	2,098
2024-08-22	2.700	2.700	2.650	2.650	2.256	40
2024-08-19	2.700	2.700	2.520	2.610	2.222	1,309
2024-08-16	2.610	2.630	2.590	2.610	2.222	168
2024-08-15	2.700	2.700	2.610	2.610	2.222	6
2024-08-12	2.700	2.700	2.610	2.610	2.222	1,109
2024-08-09	2.520	2.610	2.520	2.610	2.222	1,200
2024-08-06	2.698	2.698	2.630	2.630	2.239	400
2024-08-05	2.540	2.560	2.540	2.560	2.179	3,700

← NewerPage 7 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.