Globalworth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.600	2.600	2.500	2.500	2.034	12,848
2024-03-13	2.600	2.710	2.600	2.710	2.204	3,025
2024-03-11	2.560	2.560	2.440	2.440	1.985	25
2024-03-08	2.520	2.520	2.440	2.440	1.985	800
2024-03-07	2.460	2.460	2.420	2.420	1.969	5,600
2024-03-06	2.500	2.640	2.460	2.460	2.001	8,235
2024-03-05	2.520	2.580	2.520	2.580	2.099	300
2024-03-04	2.660	2.660	2.590	2.590	2.107	1
2024-03-01	2.540	2.570	2.540	2.570	2.091	937
2024-02-29	2.700	2.700	2.540	2.540	2.066	13,976
2024-02-28	2.780	2.780	2.750	2.750	2.237	3
2024-02-26	2.820	2.820	2.760	2.760	2.245	8,554
2024-02-22	2.980	2.980	2.820	2.940	2.391	2,974
2024-02-19	2.900	2.980	2.900	2.980	2.424	1,501
2024-02-15	2.900	2.900	2.800	2.870	2.335	14
2024-02-14	2.820	2.830	2.820	2.830	2.302	3,481
2024-02-13	2.900	2.930	2.900	2.930	2.383	1,000
2024-02-12	2.800	2.900	2.800	2.900	2.359	2,200
2024-02-07	2.900	2.900	2.880	2.880	2.343	500
2024-02-06	3.000	3.000	2.950	2.950	2.400	166
2024-02-05	3.000	3.010	2.980	3.010	2.448	6,200
2024-02-02	2.960	3.000	2.940	2.980	2.424	5,699
2024-02-01	2.900	2.920	2.900	2.920	2.375	3,566
2024-01-31	2.800	2.830	2.800	2.830	2.302	344
2024-01-30	3.040	3.055	2.740	2.740	2.229	28,746
2024-01-29	3.040	3.040	2.980	3.010	2.448	2,346
2024-01-26	2.980	3.000	2.960	2.980	2.424	388
2024-01-25	2.920	2.960	2.920	2.960	2.408	364
2024-01-24	3.000	3.000	2.940	2.940	2.391	511
2024-01-23	2.860	2.980	2.860	2.950	2.400	3,174
2024-01-22	2.980	2.980	2.880	2.880	2.343	1,500
2024-01-19	3.180	3.180	2.620	2.870	2.335	20,005
2024-01-18	2.960	2.960	2.680	2.680	2.180	23,596
2024-01-17	3.000	3.020	2.940	3.020	2.457	8,929
2024-01-16	3.060	3.120	3.060	3.070	2.497	3,500
2024-01-15	3.000	3.000	2.760	2.930	2.383	28
2024-01-12	2.760	3.000	2.760	2.980	2.424	28,264
2024-01-11	2.800	2.800	2.780	2.780	2.261	3,500
2024-01-10	3.000	3.000	2.790	2.790	2.269	28,566
2024-01-09	2.800	2.940	2.800	2.940	2.391	12,355
2024-01-08	2.620	2.700	2.620	2.700	2.196	50
2024-01-05	2.700	2.700	2.660	2.660	2.164	1,120
2024-01-03	2.580	2.620	2.560	2.620	2.131	10,000
2024-01-02	2.560	2.600	2.560	2.600	2.115	1,500
2023-12-29	2.560	2.590	2.560	2.590	2.107	1,500
2023-12-28	2.560	2.740	2.560	2.610	2.123	12,868
2023-12-27	2.560	2.640	2.560	2.600	2.115	14,414
2023-12-21	2.540	2.540	2.440	2.490	2.025	1,134
2023-12-20	2.440	2.540	2.440	2.480	2.017	154
2023-12-19	2.440	2.470	2.440	2.470	2.009	750
2023-12-18	2.560	2.560	2.460	2.510	2.042	2,050
2023-12-15	2.520	2.530	2.520	2.530	2.058	5
2023-12-14	2.400	2.620	2.400	2.620	2.131	62,087
2023-12-13	2.300	2.310	2.300	2.310	1.879	2
2023-12-12	2.340	2.340	2.340	2.340	1.903	2,776
2023-12-07	2.280	2.320	2.280	2.280	1.855	11,456
2023-12-06	2.200	2.220	2.200	2.220	1.806	18,375
2023-12-01	2.160	2.160	2.140	2.140	1.741	4,031
2023-11-30	2.100	2.130	2.100	2.130	1.733	4,935
2023-11-29	2.100	2.100	2.090	2.090	1.700	30

← NewerPage 9 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.