Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.000	1.045	1.000	1.025	1.789	9,875
2023-03-15	1.040	1.045	1.015	1.015	1.772	35,178
2023-03-14	1.020	1.030	0.998	1.030	1.798	6,443
2023-03-13	1.025	1.035	0.956	1.020	1.781	45,692
2023-03-10	1.060	1.065	1.025	1.025	1.789	34,137
2023-03-09	1.065	1.080	1.065	1.070	1.868	15,520
2023-03-08	1.090	1.090	1.070	1.080	1.885	8,600
2023-03-07	1.090	1.090	1.080	1.080	1.885	12,778
2023-03-06	1.055	1.085	1.055	1.085	1.894	47,782
2023-03-03	1.040	1.050	1.025	1.045	1.824	68,664
2023-03-02	1.010	1.065	0.998	1.000	1.746	30,387
2023-03-01	1.005	1.020	1.000	1.010	1.763	26,736
2023-02-28	0.994	1.005	0.992	1.005	1.754	7,061
2023-02-27	1.010	1.010	0.994	0.994	1.735	14,272
2023-02-24	0.990	1.005	0.976	0.990	1.728	3,465
2023-02-23	1.000	1.000	0.982	0.986	1.721	8,255
2023-02-22	1.010	1.010	0.982	1.000	1.746	8,894
2023-02-21	1.000	1.010	0.984	1.010	1.763	9,128
2023-02-20	1.000	1.010	0.990	1.000	1.746	16,854
2023-02-17	1.010	1.010	0.990	1.000	1.746	6,779
2023-02-16	1.000	1.010	0.996	1.010	1.763	16,260
2023-02-15	1.020	1.020	1.010	1.015	1.772	15,234
2023-02-14	1.020	1.025	1.010	1.025	1.789	19,644
2023-02-13	1.000	1.025	0.990	1.025	1.789	47,800
2023-02-10	0.998	1.020	0.986	0.996	1.739	53,602
2023-02-09	0.984	0.996	0.942	0.980	1.711	50,222
2023-02-08	0.986	1.010	0.970	0.972	1.697	39,049
2023-02-07	0.952	1.010	0.952	0.986	1.721	55,777
2023-02-06	0.950	0.964	0.950	0.952	1.662	36,189
2023-02-03	0.950	0.956	0.940	0.944	1.648	16,760
2023-02-02	0.922	0.972	0.920	0.946	1.651	62,326
2023-02-01	0.930	0.938	0.914	0.922	1.610	15,139
2023-01-31	0.920	0.944	0.914	0.930	1.623	9,533
2023-01-30	0.938	0.938	0.912	0.920	1.606	12,072
2023-01-27	0.918	0.930	0.916	0.918	1.603	14,883
2023-01-26	0.926	0.926	0.916	0.918	1.603	8,217
2023-01-25	0.918	0.930	0.918	0.920	1.606	3,367
2023-01-24	0.928	0.936	0.918	0.918	1.603	7,180
2023-01-23	0.926	0.930	0.914	0.930	1.623	7,343
2023-01-20	0.920	0.928	0.920	0.926	1.617	6,290
2023-01-19	0.938	0.938	0.914	0.930	1.623	3,743
2023-01-18	0.916	0.930	0.914	0.916	1.599	12,726
2023-01-17	0.940	0.940	0.910	0.920	1.606	20,776
2023-01-16	0.930	0.938	0.930	0.934	1.630	5,663
2023-01-13	0.938	0.938	0.922	0.930	1.623	12,559
2023-01-12	0.938	0.938	0.914	0.926	1.617	23,407
2023-01-11	0.940	0.940	0.916	0.920	1.606	28,869
2023-01-10	0.922	0.940	0.920	0.940	1.641	9,767
2023-01-09	0.918	0.930	0.918	0.924	1.613	10,544
2023-01-05	0.920	0.920	0.906	0.918	1.603	7,579
2023-01-04	0.910	0.920	0.906	0.920	1.606	10,313
2023-01-03	0.918	0.918	0.902	0.914	1.596	4,571
2023-01-02	0.920	0.920	0.902	0.902	1.575	1,400
2022-12-30	0.900	0.918	0.900	0.902	1.575	30,170
2022-12-29	0.914	0.916	0.902	0.916	1.599	11,984
2022-12-28	0.910	0.928	0.900	0.902	1.575	27,133
2022-12-27	0.912	0.924	0.910	0.910	1.589	36,351
2022-12-23	0.926	0.926	0.910	0.924	1.613	1,416
2022-12-22	0.920	0.920	0.912	0.912	1.592	2,191
2022-12-21	0.928	0.928	0.920	0.920	1.606	4,572

← NewerPage 16 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.