Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.862	0.878	0.856	0.856	1.638	24,565
2024-05-27	0.872	0.880	0.870	0.870	1.664	504,667
2024-05-24	0.870	0.922	0.856	0.870	1.664	8,971
2024-05-23	0.856	0.878	0.856	0.856	1.638	1,395
2024-05-22	0.866	0.878	0.860	0.860	1.645	1,683
2024-05-21	0.862	0.878	0.856	0.856	1.638	8,632
2024-05-20	0.876	0.878	0.862	0.862	1.649	787
2024-05-17	0.856	0.878	0.856	0.858	1.641	12,525
2024-05-16	0.874	0.874	0.856	0.856	1.638	3,147
2024-05-15	0.878	0.878	0.854	0.854	1.634	20,176
2024-05-14	0.866	0.872	0.850	0.854	1.634	20,263
2024-05-13	0.860	0.872	0.860	0.866	1.657	6,434
2024-05-10	0.860	0.884	0.860	0.860	1.645	8,699
2024-05-08	0.862	0.878	0.860	0.862	1.649	16,371
2024-05-07	0.870	0.898	0.862	0.862	1.649	17,617
2024-05-06	0.890	0.918	0.862	0.864	1.653	12,368
2024-05-03	0.908	0.908	0.872	0.890	1.703	33,999
2024-05-02	0.898	0.920	0.884	0.908	1.737	1,796
2024-04-30	0.880	0.896	0.856	0.896	1.714	9,751
2024-04-29	0.900	0.900	0.880	0.896	1.714	8,242
2024-04-26	0.876	0.880	0.856	0.880	1.683	10,618
2024-04-25	0.860	0.878	0.852	0.866	1.657	6,985
2024-04-24	0.880	0.880	0.852	0.852	1.630	4,720
2024-04-23	0.890	0.890	0.858	0.860	1.645	16,153
2024-04-22	0.858	0.898	0.858	0.886	1.695	10,758
2024-04-19	0.858	0.858	0.844	0.852	1.630	9,648
2024-04-18	0.850	0.872	0.830	0.858	1.641	15,495
2024-04-17	0.890	0.890	0.850	0.850	1.626	19,495
2024-04-16	0.918	0.918	0.864	0.884	1.691	9,469
2024-04-15	0.900	0.900	0.882	0.882	1.687	7,877
2024-04-12	0.900	0.938	0.900	0.900	1.722	7,282
2024-04-11	0.920	0.920	0.900	0.918	1.756	7,308
2024-04-10	0.962	0.964	0.870	0.900	1.722	31,769
2024-04-09	0.972	0.980	0.930	0.978	1.775	306,173
2024-04-08	0.944	0.978	0.922	0.968	1.757	34,102
2024-04-05	0.900	0.948	0.900	0.944	1.714	305,562
2024-04-04	0.880	0.940	0.880	0.892	1.619	214,513
2024-04-03	0.854	0.900	0.854	0.875	1.588	383,918
2024-04-02	0.880	0.880	0.846	0.850	1.543	28,199
2024-03-28	0.820	0.880	0.820	0.850	1.543	77,222
2024-03-27	0.820	0.820	0.810	0.820	1.488	18,310
2024-03-26	0.820	0.820	0.818	0.820	1.488	7,257
2024-03-25	0.818	0.820	0.812	0.820	1.488	7,783
2024-03-22	0.818	0.820	0.808	0.818	1.485	18,243
2024-03-21	0.820	0.820	0.800	0.810	1.470	3,063
2024-03-20	0.816	0.816	0.810	0.810	1.470	2,788
2024-03-19	0.810	0.816	0.810	0.816	1.481	2,314
2024-03-18	0.820	0.822	0.810	0.816	1.481	6,795
2024-03-15	0.818	0.818	0.810	0.818	1.485	4,187
2024-03-14	0.820	0.820	0.808	0.818	1.485	2,818
2024-03-13	0.806	0.818	0.806	0.816	1.481	4,478
2024-03-12	0.824	0.826	0.808	0.820	1.488	5,929
2024-03-11	0.826	0.826	0.808	0.824	1.496	9,635
2024-03-08	0.810	0.810	0.800	0.808	1.467	3,697
2024-03-07	0.810	0.820	0.800	0.800	1.452	5,258
2024-03-06	0.824	0.824	0.810	0.810	1.470	4,877
2024-03-05	0.826	0.826	0.800	0.812	1.474	13,582
2024-03-04	0.818	0.828	0.818	0.822	1.492	7,169
2024-03-01	0.822	0.828	0.800	0.816	1.481	5,621
2024-02-29	0.832	0.832	0.810	0.812	1.474	9,831

← NewerPage 11 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.