Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	2.698	2.698	2.610	2.610	2.222	1
2024-07-30	2.520	2.590	2.520	2.590	2.205	24
2024-07-29	2.520	2.610	2.520	2.610	2.222	59
2024-07-26	2.540	2.698	2.520	2.610	2.222	1,778
2024-07-25	2.600	2.600	2.570	2.570	2.188	800
2024-07-23	2.639	2.639	2.590	2.590	2.205	20
2024-07-22	2.700	2.700	2.590	2.590	2.205	2,896
2024-07-19	2.540	2.630	2.540	2.630	2.239	1,960
2024-07-17	2.580	2.660	2.500	2.540	2.162	13,669
2024-07-16	2.700	2.700	2.640	2.640	2.247	1,000
2024-07-11	2.500	2.620	2.500	2.590	2.205	3,725
2024-07-09	2.480	2.500	2.450	2.450	2.085	1,271
2024-07-05	2.480	2.480	2.440	2.440	2.077	1
2024-07-01	2.480	2.480	2.480	2.480	2.111	400
2024-06-28	2.480	2.480	2.440	2.440	2.077	3
2024-06-25	2.480	2.480	2.430	2.430	2.068	1,084
2024-06-18	2.400	2.430	2.400	2.430	2.068	5,369
2024-06-17	2.400	2.400	2.380	2.380	2.026	3,847
2024-06-10	2.480	2.480	2.420	2.420	2.060	400
2024-06-05	2.480	2.480	2.420	2.420	2.060	17
2024-06-04	2.480	2.480	2.420	2.420	2.060	4
2024-06-03	2.480	2.480	2.420	2.420	2.060	500
2024-05-31	2.479	2.479	2.440	2.440	2.077	600
2024-05-30	2.400	2.480	2.400	2.440	2.077	514
2024-05-29	2.500	2.500	2.430	2.430	2.068	869
2024-05-28	2.480	2.480	2.430	2.430	2.068	5
2024-05-24	2.500	2.500	2.430	2.430	2.068	800
2024-05-22	2.400	2.420	2.380	2.420	2.060	204
2024-05-21	2.400	2.430	2.400	2.430	2.068	901
2024-05-20	2.500	2.500	2.420	2.420	2.060	6
2024-05-17	2.500	2.500	2.430	2.430	2.068	2,000
2024-05-16	2.500	2.500	2.430	2.430	2.068	1,700
2024-05-15	2.408	2.430	2.408	2.430	2.068	425
2024-05-13	2.420	2.440	2.400	2.420	2.060	104
2024-05-09	2.400	2.430	2.400	2.430	2.068	4
2024-05-08	2.440	2.500	2.440	2.450	2.085	12,359
2024-05-07	2.360	2.420	2.360	2.420	2.060	2
2024-05-03	2.460	2.460	2.410	2.410	2.051	1,032
2024-05-02	2.500	2.500	2.410	2.410	2.051	338
2024-04-30	2.360	2.499	2.360	2.410	2.051	1,060
2024-04-29	2.500	2.500	2.400	2.430	2.068	3,266
2024-04-26	2.598	2.598	2.450	2.450	2.085	300
2024-04-25	2.600	2.600	2.500	2.500	2.128	325
2024-04-24	2.598	2.598	2.520	2.520	2.145	350
2024-04-22	2.600	2.600	2.480	2.480	2.111	5
2024-04-19	2.460	2.600	2.400	2.490	2.119	6,138
2024-04-17	2.540	2.540	2.470	2.470	2.102	1,563
2024-04-11	2.520	2.570	2.520	2.570	2.188	937
2024-04-10	2.560	2.600	2.540	2.540	2.162	1,925
2024-04-04	2.460	2.460	2.400	2.450	2.085	814
2024-04-02	2.400	2.500	2.400	2.440	2.077	12
2024-03-28	2.400	2.506	2.400	2.440	2.077	1,495
2024-03-27	2.400	2.500	2.400	2.440	2.077	44
2024-03-26	2.400	2.500	2.400	2.430	2.068	1,200
2024-03-25	2.400	2.420	2.400	2.420	2.060	3,250
2024-03-21	2.400	2.600	2.400	2.480	2.111	5,387
2024-03-20	2.580	2.580	2.480	2.480	2.017	840
2024-03-19	2.400	2.480	2.400	2.480	2.017	3,350
2024-03-18	2.420	2.480	2.400	2.480	2.017	911
2024-03-15	2.580	2.580	2.480	2.480	2.017	175

← NewerPage 8 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.