Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.800	0.800	0.786	0.786	1.427	678
2023-09-06	0.798	0.800	0.790	0.790	1.434	4,771
2023-09-05	0.806	0.806	0.792	0.800	1.452	3,036
2023-09-04	0.790	0.806	0.778	0.806	1.463	2,057
2023-09-01	0.786	0.810	0.786	0.790	1.434	2,106
2023-08-31	0.800	0.818	0.784	0.790	1.434	2,185
2023-08-30	0.792	0.810	0.782	0.794	1.441	5,894
2023-08-29	0.798	0.800	0.786	0.790	1.434	7,122
2023-08-28	0.794	0.828	0.770	0.798	1.449	16,889
2023-08-25	0.780	0.800	0.774	0.794	1.441	10,046
2023-08-24	0.784	0.800	0.780	0.784	1.423	6,013
2023-08-23	0.804	0.820	0.784	0.790	1.434	14,685
2023-08-22	0.802	0.816	0.800	0.810	1.470	5,502
2023-08-21	0.812	0.812	0.794	0.806	1.463	7,359
2023-08-18	0.828	0.828	0.782	0.800	1.452	14,514
2023-08-17	0.820	0.838	0.820	0.830	1.507	6,071
2023-08-16	0.824	0.824	0.812	0.818	1.485	5,841
2023-08-15	0.822	0.832	0.822	0.824	1.496	5,461
2023-08-14	0.822	0.836	0.820	0.822	1.492	8,833
2023-08-11	0.830	0.840	0.820	0.828	1.503	3,366
2023-08-10	0.830	0.840	0.824	0.830	1.507	5,132
2023-08-09	0.848	0.848	0.824	0.840	1.525	4,777
2023-08-08	0.860	0.860	0.822	0.832	1.510	6,231
2023-08-07	0.864	0.864	0.848	0.848	1.539	10,379
2023-08-04	0.898	0.898	0.864	0.864	1.568	5,805
2023-08-03	0.868	0.900	0.850	0.870	1.579	57,484
2023-08-02	0.856	0.898	0.852	0.866	1.572	23,639
2023-08-01	0.886	0.910	0.872	0.874	1.586	43,194
2023-07-31	0.908	0.908	0.886	0.886	1.608	5,475
2023-07-28	0.884	0.910	0.880	0.890	1.616	25,591
2023-07-27	0.922	0.922	0.882	0.912	1.655	11,871
2023-07-26	0.902	0.930	0.874	0.922	1.674	133,947
2023-07-25	0.940	0.956	0.934	0.948	1.721	5,405
2023-07-24	0.936	0.950	0.936	0.948	1.721	3,574
2023-07-21	0.946	0.950	0.920	0.936	1.699	35,894
2023-07-20	0.958	0.958	0.928	0.946	1.717	7,309
2023-07-19	0.926	0.954	0.910	0.950	1.724	4,831
2023-07-18	0.920	0.960	0.920	0.934	1.695	4,887
2023-07-17	0.930	0.950	0.916	0.938	1.703	28,883
2023-07-14	0.922	0.922	0.922	0.922	1.674	1,105
2023-07-13	0.930	0.930	0.928	0.930	1.688	698
2023-07-12	0.938	0.938	0.930	0.930	1.688	1,350
2023-07-11	0.946	0.946	0.924	0.938	1.703	4,515
2023-07-10	0.968	0.968	0.902	0.946	1.717	4,710
2023-07-07	0.930	0.962	0.930	0.962	1.746	1,324
2023-07-06	0.966	0.966	0.958	0.958	1.739	468
2023-07-05	0.960	0.966	0.930	0.966	1.753	2,154
2023-07-04	0.966	0.968	0.938	0.938	1.703	159
2023-07-03	0.966	0.968	0.940	0.962	1.746	3,283
2023-06-30	0.932	0.964	0.932	0.964	1.750	5,563
2023-06-29	0.930	0.950	0.920	0.942	1.710	5,108
2023-06-28	0.960	0.960	0.910	0.948	1.721	3,708
2023-06-27	0.960	0.960	0.945	0.954	1.732	30,709
2023-06-26	0.940	0.960	0.910	0.922	1.674	7,356
2023-06-22	0.900	0.952	0.900	0.920	1.670	16,487
2023-06-21	0.968	0.968	0.918	0.920	1.670	18,393
2023-06-20	0.978	0.978	0.966	0.968	1.757	1,937
2023-06-19	0.978	0.978	0.968	0.970	1.761	2,301
2023-06-16	0.960	0.986	0.960	0.978	1.775	41,582
2023-06-15	0.976	0.976	0.970	0.970	1.761	370

← NewerPage 14 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.