Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.858	0.858	0.840	0.850	1.626	3,665
2024-08-20	0.840	0.858	0.840	0.858	1.641	2,655
2024-08-19	0.842	0.858	0.840	0.850	1.626	6,686
2024-08-16	0.842	0.854	0.842	0.842	1.611	6,948
2024-08-15	0.858	0.858	0.844	0.852	1.630	4,802
2024-08-14	0.838	0.860	0.816	0.850	1.626	14,526
2024-08-13	0.860	0.860	0.830	0.840	1.607	63,125
2024-08-12	0.828	0.840	0.810	0.830	1.588	15,943
2024-08-09	0.828	0.846	0.820	0.830	1.588	15,498
2024-08-08	0.850	0.866	0.832	0.840	1.607	4,241
2024-08-07	0.868	0.874	0.830	0.850	1.626	21,947
2024-08-06	0.828	0.888	0.828	0.868	1.660	1,788
2024-08-05	0.846	0.848	0.814	0.840	1.607	14,406
2024-08-02	0.864	0.878	0.846	0.864	1.653	11,726
2024-08-01	0.868	0.868	0.850	0.866	1.657	2,052
2024-07-31	0.850	0.864	0.844	0.850	1.626	19,043
2024-07-30	0.858	0.872	0.850	0.850	1.626	9,900
2024-07-29	0.858	0.860	0.858	0.860	1.645	268
2024-07-26	0.866	0.866	0.844	0.858	1.641	3,734
2024-07-25	0.856	0.862	0.840	0.854	1.634	6,990
2024-07-24	0.844	0.878	0.844	0.856	1.638	764
2024-07-23	0.850	0.886	0.842	0.844	1.615	7,716
2024-07-22	0.838	0.840	0.832	0.840	1.607	15,788
2024-07-19	0.832	0.848	0.832	0.838	1.603	5,285
2024-07-18	0.840	0.858	0.830	0.848	1.622	8,209
2024-07-17	0.860	0.860	0.846	0.846	1.618	4,568
2024-07-16	0.862	0.868	0.854	0.856	1.638	15,560
2024-07-15	0.868	0.880	0.860	0.860	1.645	8,950
2024-07-12	0.872	0.872	0.856	0.868	1.660	7,913
2024-07-11	0.854	0.870	0.854	0.870	1.664	5,552
2024-07-10	0.862	0.868	0.854	0.854	1.634	1,279
2024-07-09	0.870	0.870	0.864	0.864	1.653	1,757
2024-07-08	0.864	0.878	0.864	0.870	1.664	907
2024-07-05	0.874	0.900	0.856	0.878	1.680	22,721
2024-07-04	0.874	0.880	0.874	0.874	1.672	3,518
2024-07-03	0.876	0.880	0.876	0.876	1.676	8,495
2024-07-02	0.880	0.880	0.870	0.876	1.676	6,518
2024-07-01	0.880	0.886	0.874	0.880	1.683	4,503
2024-06-28	0.880	0.880	0.870	0.874	1.672	1,018
2024-06-27	0.864	0.880	0.860	0.878	1.680	5,799
2024-06-26	0.860	0.884	0.860	0.870	1.664	6,685
2024-06-25	0.878	0.886	0.860	0.860	1.645	4,610
2024-06-24	0.834	0.880	0.834	0.880	1.683	5,443
2024-06-20	0.886	0.890	0.868	0.868	1.660	5,343
2024-06-19	0.880	0.888	0.862	0.868	1.660	4,753
2024-06-18	0.880	0.880	0.870	0.870	1.664	1,672
2024-06-17	0.902	0.902	0.880	0.880	1.683	13,052
2024-06-14	0.884	0.920	0.874	0.906	1.733	6,613
2024-06-13	0.900	0.920	0.874	0.874	1.672	6,872
2024-06-12	0.872	0.900	0.870	0.900	1.722	24,248
2024-06-11	0.828	0.878	0.828	0.878	1.680	6,901
2024-06-10	0.850	0.856	0.840	0.840	1.607	11,297
2024-06-07	0.852	0.868	0.848	0.848	1.622	27,436
2024-06-06	0.850	0.858	0.842	0.858	1.641	34,886
2024-06-05	0.830	0.854	0.830	0.850	1.626	9,096
2024-06-04	0.838	0.856	0.830	0.838	1.603	9,775
2024-06-03	0.838	0.854	0.820	0.834	1.595	54,054
2024-05-31	0.854	0.870	0.832	0.832	1.592	77,528
2024-05-30	0.868	0.880	0.852	0.854	1.634	40,849
2024-05-29	0.864	0.880	0.860	0.868	1.660	7,114

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-07	0.0600 EUR
2024-04-10	0.0500 EUR
2023-04-05	0.0400 EUR
2022-04-13	0.0300 EUR
2021-04-14	0.0200 EUR
2019-04-05	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.