Globe Trade Centre S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.670 | 3.670 | 3.640 | 3.670 | 3.670 | 565 |
| 2025-11-05 | 3.650 | 3.680 | 3.640 | 3.680 | 3.680 | 207 |
| 2025-11-04 | 3.680 | 3.700 | 3.640 | 3.640 | 3.640 | 8,431 |
| 2025-11-03 | 3.680 | 3.690 | 3.670 | 3.670 | 3.670 | 2,186 |
| 2025-10-31 | 3.670 | 3.690 | 3.650 | 3.650 | 3.650 | 4,171 |
| 2025-10-30 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 480 |
| 2025-10-29 | 3.710 | 3.740 | 3.660 | 3.690 | 3.690 | 23,899 |
| 2025-10-28 | 3.780 | 3.840 | 3.580 | 3.750 | 3.750 | 51,924 |
| 2025-10-27 | 3.850 | 3.850 | 3.680 | 3.810 | 3.810 | 5,976 |
| 2025-10-24 | 3.830 | 3.830 | 3.660 | 3.700 | 3.700 | 9,291 |
| 2025-10-23 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 10,721 |
| 2025-10-22 | 3.810 | 3.860 | 3.750 | 3.820 | 3.820 | 7,050 |
| 2025-10-21 | 3.890 | 3.950 | 3.810 | 3.820 | 3.820 | 10,154 |
| 2025-10-20 | 4.030 | 4.030 | 3.880 | 3.900 | 3.900 | 1,626 |
| 2025-10-17 | 3.940 | 3.950 | 3.900 | 3.900 | 3.900 | 4,407 |
| 2025-10-16 | 4.000 | 4.050 | 3.920 | 3.940 | 3.940 | 1,834 |
| 2025-10-15 | 3.960 | 4.060 | 3.910 | 3.980 | 3.980 | 3,179 |
| 2025-10-14 | 4.010 | 4.010 | 3.940 | 3.980 | 3.980 | 6,533 |
| 2025-10-13 | 4.020 | 4.050 | 4.000 | 4.050 | 4.050 | 1,224 |
| 2025-10-10 | 4.080 | 4.080 | 4.010 | 4.060 | 4.060 | 710 |
| 2025-10-09 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 3,404 |
| 2025-10-08 | 4.130 | 4.130 | 4.040 | 4.080 | 4.080 | 1,776 |
| 2025-10-07 | 4.070 | 4.080 | 4.060 | 4.070 | 4.070 | 401 |
| 2025-10-06 | 4.150 | 4.160 | 4.010 | 4.080 | 4.080 | 7,943 |
| 2025-10-03 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,979 |
| 2025-10-02 | 4.080 | 4.160 | 4.030 | 4.160 | 4.160 | 1,979 |
| 2025-10-01 | 4.100 | 4.170 | 4.100 | 4.170 | 4.170 | 455 |
| 2025-09-30 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 136 |
| 2025-09-29 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 1,683 |
| 2025-09-26 | 4.030 | 4.190 | 4.000 | 4.100 | 4.100 | 14,951 |
| 2025-09-25 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 114 |
| 2025-09-24 | 3.980 | 4.110 | 3.980 | 4.030 | 4.030 | 10,647 |
| 2025-09-23 | 4.030 | 4.030 | 3.980 | 4.020 | 4.020 | 1,708 |
| 2025-09-22 | 4.000 | 4.040 | 3.980 | 4.030 | 4.030 | 2,047 |
| 2025-09-19 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 1,274 |
| 2025-09-18 | 4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 4,696 |
| 2025-09-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 80 |
| 2025-09-16 | 4.120 | 4.180 | 4.050 | 4.050 | 4.050 | 2,333 |
| 2025-09-15 | 4.130 | 4.200 | 4.120 | 4.120 | 4.120 | 178 |
| 2025-09-12 | 4.200 | 4.210 | 4.120 | 4.210 | 4.210 | 2,513 |
| 2025-09-11 | 3.970 | 4.200 | 3.970 | 4.120 | 4.120 | 7,094 |
| 2025-09-10 | 4.030 | 4.040 | 4.000 | 4.000 | 4.000 | 2,384 |
| 2025-09-09 | 4.020 | 4.090 | 4.000 | 4.080 | 4.080 | 49,362 |
| 2025-09-08 | 4.090 | 4.120 | 3.980 | 4.100 | 4.100 | 7,660 |
| 2025-09-05 | 4.060 | 4.100 | 4.030 | 4.090 | 4.090 | 1,466 |
| 2025-09-04 | 4.050 | 4.120 | 4.050 | 4.120 | 4.120 | 608 |
| 2025-09-03 | 4.100 | 4.190 | 4.040 | 4.050 | 4.050 | 72,650 |
| 2025-09-02 | 4.150 | 4.150 | 4.100 | 4.120 | 4.120 | 60,450 |
| 2025-09-01 | 4.290 | 4.290 | 4.180 | 4.240 | 4.240 | 3,053 |
| 2025-08-29 | 4.280 | 4.280 | 4.150 | 4.220 | 4.220 | 11,453 |
| 2025-08-28 | 4.400 | 4.470 | 4.300 | 4.300 | 4.300 | 7,373 |
| 2025-08-27 | 4.470 | 4.470 | 4.320 | 4.410 | 4.410 | 5,172 |
| 2025-08-26 | 4.450 | 4.460 | 4.360 | 4.440 | 4.440 | 59,433 |
| 2025-08-25 | 4.360 | 4.440 | 4.320 | 4.440 | 4.440 | 3,050 |
| 2025-08-22 | 4.400 | 4.400 | 4.320 | 4.360 | 4.360 | 4,310 |
| 2025-08-21 | 4.300 | 4.480 | 4.280 | 4.400 | 4.400 | 12,103 |
| 2025-08-20 | 4.410 | 4.420 | 4.360 | 4.360 | 4.360 | 5,199 |
| 2025-08-19 | 4.450 | 4.490 | 4.440 | 4.440 | 4.440 | 22,364 |
| 2025-08-18 | 4.450 | 4.460 | 4.440 | 4.450 | 4.450 | 15,216 |
| 2025-08-14 | 4.300 | 4.450 | 4.300 | 4.450 | 4.450 | 7,648 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-29 | 0.2200 PLN |
| 2023-07-13 | 0.2300 PLN |
| 2022-09-08 | 0.2800 PLN |
| 2019-05-21 | 0.3700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.