Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.980	0.986	0.970	0.980	1.779	5,606
2023-06-13	0.962	0.970	0.962	0.970	1.761	1,156
2023-06-12	0.968	0.980	0.962	0.962	1.746	5,451
2023-06-09	0.968	0.976	0.954	0.970	1.761	17,850
2023-06-08	0.960	0.962	0.942	0.960	1.743	6,924
2023-06-07	0.950	0.960	0.948	0.960	1.743	3,399
2023-06-06	0.944	0.970	0.942	0.960	1.743	10,526
2023-06-05	0.968	0.970	0.948	0.948	1.721	3,921
2023-06-02	0.948	0.966	0.940	0.966	1.753	5,790
2023-06-01	0.946	0.964	0.946	0.950	1.724	4,103
2023-05-31	0.970	0.978	0.944	0.944	1.714	2,595
2023-05-30	0.950	0.970	0.928	0.970	1.761	27,768
2023-05-29	0.966	0.966	0.944	0.950	1.724	5,285
2023-05-26	0.968	0.968	0.936	0.944	1.714	4,456
2023-05-25	0.968	0.976	0.952	0.956	1.735	8,185
2023-05-24	0.970	0.978	0.942	0.952	1.728	4,946
2023-05-23	0.950	0.974	0.938	0.974	1.768	3,675
2023-05-22	0.956	0.958	0.948	0.958	1.739	4,996
2023-05-19	0.956	0.956	0.940	0.956	1.735	10,176
2023-05-17	0.956	0.956	0.936	0.950	1.724	9,688
2023-05-16	0.970	0.970	0.930	0.960	1.743	22,509
2023-05-15	0.974	0.974	0.952	0.972	1.764	11,918
2023-05-12	0.974	0.978	0.946	0.976	1.772	32,361
2023-05-11	0.980	0.980	0.970	0.980	1.779	12,258
2023-05-10	0.980	0.980	0.970	0.978	1.775	20,206
2023-05-09	0.972	0.980	0.970	0.980	1.779	7,376
2023-05-08	0.970	0.980	0.968	0.980	1.779	19,540
2023-05-05	0.974	0.984	0.968	0.968	1.757	14,960
2023-05-04	0.994	0.994	0.960	0.972	1.764	7,922
2023-05-03	0.990	0.990	0.978	0.988	1.793	8,796
2023-05-02	1.005	1.005	0.992	0.994	1.804	6,245
2023-04-28	1.005	1.010	0.962	0.982	1.782	15,176
2023-04-27	1.000	1.015	0.992	0.994	1.804	7,505
2023-04-26	0.996	1.010	0.960	1.000	1.815	61,116
2023-04-25	1.045	1.055	1.030	1.045	1.897	13,958
2023-04-24	1.000	1.045	1.000	1.045	1.897	29,264
2023-04-21	1.010	1.010	1.000	1.000	1.815	9,694
2023-04-20	1.005	1.015	0.992	1.000	1.815	15,454
2023-04-19	1.000	1.035	0.998	1.010	1.833	17,699
2023-04-18	0.988	1.000	0.984	0.998	1.812	6,753
2023-04-17	0.960	1.000	0.960	0.986	1.790	11,842
2023-04-14	1.020	1.020	0.996	1.000	1.815	1,376
2023-04-13	1.000	1.010	0.996	1.000	1.815	4,930
2023-04-12	1.010	1.020	0.998	0.998	1.812	7,227
2023-04-11	1.000	1.015	1.000	1.010	1.833	6,443
2023-04-06	1.010	1.010	0.990	1.000	1.815	4,250
2023-04-05	1.030	1.030	1.000	1.010	1.833	12,035
2023-04-04	1.025	1.045	1.020	1.045	1.824	21,992
2023-04-03	1.010	1.040	1.010	1.020	1.781	9,797
2023-03-31	1.005	1.010	0.990	1.010	1.763	5,756
2023-03-30	0.992	1.000	0.992	1.000	1.746	1,481
2023-03-29	0.988	1.000	0.986	0.986	1.721	2,480
2023-03-28	0.998	0.998	0.968	0.968	1.690	1,208
2023-03-27	0.998	0.998	0.980	0.996	1.739	18,182
2023-03-24	1.015	1.015	0.996	0.998	1.742	3,688
2023-03-23	1.000	1.020	0.990	1.020	1.781	5,094
2023-03-22	1.020	1.025	0.990	0.990	1.728	5,721
2023-03-21	1.000	1.025	0.988	1.025	1.789	10,398
2023-03-20	0.990	1.015	0.952	0.980	1.711	23,846
2023-03-17	1.025	1.025	0.992	0.992	1.732	15,019

← NewerPage 15 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.