Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.826	0.826	0.804	0.812	1.474	17,352
2024-02-27	0.812	0.828	0.812	0.828	1.503	5,915
2024-02-26	0.812	0.836	0.812	0.820	1.488	5,017
2024-02-23	0.826	0.838	0.814	0.818	1.485	12,360
2024-02-22	0.822	0.828	0.816	0.828	1.503	19,567
2024-02-21	0.824	0.826	0.814	0.824	1.496	6,867
2024-02-20	0.810	0.828	0.804	0.824	1.496	18,793
2024-02-19	0.810	0.830	0.796	0.830	1.507	19,676
2024-02-16	0.806	0.838	0.784	0.798	1.449	32,576
2024-02-15	0.752	0.830	0.752	0.796	1.445	116,444
2024-02-14	0.720	0.744	0.720	0.744	1.350	992
2024-02-13	0.744	0.744	0.720	0.720	1.307	1,555
2024-02-12	0.730	0.746	0.726	0.744	1.350	6,587
2024-02-09	0.742	0.746	0.730	0.732	1.329	2,827
2024-02-08	0.726	0.754	0.726	0.742	1.347	22,032
2024-02-07	0.754	0.754	0.736	0.738	1.340	1,581
2024-02-06	0.740	0.756	0.740	0.754	1.369	2,259
2024-02-05	0.756	0.756	0.730	0.740	1.343	2,345
2024-02-02	0.742	0.760	0.742	0.756	1.372	9,474
2024-02-01	0.736	0.750	0.736	0.750	1.361	739
2024-01-31	0.746	0.760	0.740	0.740	1.343	9,207
2024-01-30	0.732	0.746	0.732	0.746	1.354	833
2024-01-29	0.740	0.746	0.730	0.738	1.340	2,595
2024-01-26	0.740	0.740	0.734	0.740	1.343	2,441
2024-01-25	0.738	0.740	0.730	0.732	1.329	4,015
2024-01-24	0.738	0.744	0.730	0.744	1.350	10,261
2024-01-23	0.752	0.752	0.738	0.738	1.340	1,946
2024-01-22	0.740	0.740	0.722	0.724	1.314	1,786
2024-01-19	0.748	0.750	0.732	0.732	1.329	18,765
2024-01-18	0.726	0.744	0.726	0.730	1.325	5,009
2024-01-17	0.744	0.744	0.726	0.726	1.318	6,802
2024-01-16	0.734	0.746	0.734	0.734	1.332	372
2024-01-15	0.732	0.748	0.730	0.740	1.343	16,942
2024-01-12	0.748	0.748	0.730	0.730	1.325	3,257
2024-01-11	0.730	0.744	0.730	0.730	1.325	5,211
2024-01-10	0.738	0.748	0.730	0.730	1.325	8,436
2024-01-09	0.742	0.742	0.728	0.738	1.340	820
2024-01-08	0.742	0.742	0.730	0.740	1.343	1,234
2024-01-05	0.750	0.750	0.730	0.742	1.347	802
2024-01-04	0.738	0.740	0.730	0.730	1.325	9,452
2024-01-03	0.746	0.746	0.730	0.738	1.340	8,688
2024-01-02	0.736	0.744	0.726	0.734	1.332	5,698
2023-12-29	0.726	0.744	0.726	0.736	1.336	18,638
2023-12-28	0.732	0.738	0.726	0.736	1.336	25,532
2023-12-27	0.740	0.744	0.730	0.740	1.343	41,279
2023-12-22	0.730	0.742	0.730	0.742	1.347	26,935
2023-12-21	0.750	0.750	0.734	0.742	1.347	13,142
2023-12-20	0.764	0.764	0.750	0.752	1.365	678
2023-12-19	0.728	0.764	0.728	0.748	1.358	12,528
2023-12-18	0.736	0.776	0.724	0.750	1.361	39,533
2023-12-15	0.740	0.740	0.724	0.736	1.336	16,705
2023-12-14	0.738	0.740	0.722	0.732	1.329	42,233
2023-12-13	0.714	0.738	0.714	0.738	1.340	5,530
2023-12-12	0.702	0.750	0.702	0.722	1.311	24,335
2023-12-11	0.714	0.730	0.702	0.702	1.274	15,814
2023-12-08	0.714	0.728	0.714	0.714	1.296	10,504
2023-12-07	0.706	0.728	0.698	0.724	1.314	26,161
2023-12-05	0.730	0.734	0.718	0.718	1.303	13,302
2023-12-04	0.730	0.738	0.730	0.730	1.325	7,259
2023-12-01	0.726	0.732	0.712	0.730	1.325	22,282

← NewerPage 12 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.