Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.700	0.726	0.700	0.726	1.318	10,117
2023-11-29	0.700	0.720	0.700	0.720	1.307	6,481
2023-11-28	0.706	0.712	0.696	0.696	1.263	11,404
2023-11-27	0.724	0.724	0.700	0.712	1.292	10,561
2023-11-24	0.728	0.728	0.716	0.724	1.314	82,949
2023-11-23	0.720	0.732	0.718	0.728	1.321	8,239
2023-11-22	0.750	0.750	0.704	0.710	1.289	44,229
2023-11-21	0.740	0.746	0.730	0.730	1.325	12,355
2023-11-20	0.740	0.750	0.730	0.734	1.332	8,840
2023-11-17	0.738	0.750	0.730	0.750	1.361	21,904
2023-11-16	0.730	0.738	0.730	0.738	1.340	2,031
2023-11-15	0.730	0.740	0.702	0.740	1.343	10,987
2023-11-14	0.740	0.740	0.726	0.740	1.343	22,585
2023-11-13	0.750	0.750	0.722	0.722	1.311	3,615
2023-11-10	0.750	0.756	0.742	0.750	1.361	3,680
2023-11-09	0.756	0.758	0.750	0.750	1.361	1,259
2023-11-08	0.760	0.760	0.750	0.750	1.361	10,337
2023-11-07	0.740	0.760	0.724	0.750	1.361	22,291
2023-11-06	0.740	0.758	0.722	0.740	1.343	2,414
2023-11-03	0.750	0.750	0.740	0.750	1.361	7,856
2023-11-02	0.722	0.746	0.722	0.746	1.354	14,604
2023-11-01	0.710	0.718	0.700	0.718	1.303	6,671
2023-10-31	0.700	0.716	0.696	0.716	1.300	3,714
2023-10-30	0.702	0.702	0.700	0.700	1.271	6,693
2023-10-27	0.700	0.738	0.698	0.710	1.289	28,966
2023-10-26	0.748	0.748	0.690	0.690	1.252	6,883
2023-10-25	0.712	0.732	0.698	0.698	1.267	19,932
2023-10-24	0.728	0.748	0.712	0.712	1.292	6,584
2023-10-23	0.750	0.758	0.728	0.728	1.321	9,795
2023-10-20	0.756	0.756	0.742	0.750	1.361	3,674
2023-10-19	0.768	0.768	0.750	0.750	1.361	3,898
2023-10-18	0.750	0.768	0.750	0.750	1.361	8,312
2023-10-17	0.762	0.776	0.744	0.774	1.405	6,361
2023-10-16	0.780	0.780	0.750	0.760	1.380	3,000
2023-10-13	0.764	0.772	0.760	0.760	1.380	8,124
2023-10-12	0.768	0.776	0.750	0.764	1.387	6,453
2023-10-11	0.772	0.780	0.770	0.770	1.398	1,825
2023-10-10	0.772	0.800	0.766	0.772	1.401	31,979
2023-10-09	0.782	0.782	0.760	0.760	1.380	4,895
2023-10-06	0.800	0.804	0.772	0.782	1.419	6,182
2023-10-05	0.800	0.840	0.758	0.804	1.459	19,041
2023-10-04	0.778	0.810	0.750	0.800	1.452	43,525
2023-10-03	0.788	0.800	0.760	0.786	1.427	4,819
2023-10-02	0.790	0.790	0.770	0.788	1.430	621
2023-09-29	0.790	0.790	0.780	0.780	1.416	2,698
2023-09-28	0.790	0.808	0.790	0.790	1.434	410
2023-09-27	0.776	0.788	0.770	0.770	1.398	1,539
2023-09-26	0.780	0.780	0.772	0.776	1.409	2,418
2023-09-25	0.800	0.808	0.780	0.780	1.416	923
2023-09-22	0.794	0.816	0.794	0.800	1.452	2,471
2023-09-21	0.800	0.812	0.796	0.798	1.449	2,338
2023-09-20	0.802	0.824	0.802	0.824	1.496	52
2023-09-19	0.826	0.826	0.800	0.804	1.459	1,262
2023-09-18	0.804	0.830	0.800	0.810	1.470	130,600
2023-09-15	0.794	0.818	0.794	0.810	1.470	1,314
2023-09-14	0.800	0.800	0.792	0.794	1.441	9,706
2023-09-13	0.802	0.818	0.802	0.804	1.459	962
2023-09-12	0.792	0.804	0.792	0.802	1.456	483
2023-09-11	0.798	0.832	0.798	0.820	1.488	59,586
2023-09-08	0.784	0.784	0.776	0.780	1.416	14,704

← NewerPage 13 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.