Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-12-20	0.910	0.928	0.910	0.920	1.606	12,912
2022-12-19	0.914	0.930	0.914	0.914	1.596	9,887
2022-12-16	0.930	0.930	0.914	0.914	1.596	6,332
2022-12-15	0.918	0.930	0.918	0.930	1.623	71,956
2022-12-14	0.920	0.928	0.914	0.928	1.620	3,790
2022-12-13	0.916	0.928	0.916	0.928	1.620	31,930
2022-12-12	0.930	0.934	0.912	0.930	1.623	14,120
2022-12-09	0.928	0.934	0.922	0.930	1.623	2,213
2022-12-08	0.932	0.934	0.922	0.928	1.620	7,775
2022-12-07	0.934	0.940	0.922	0.934	1.630	11,038
2022-12-05	0.930	0.940	0.926	0.940	1.641	14,323
2022-12-02	0.930	0.930	0.920	0.926	1.617	7,555
2022-12-01	0.924	0.932	0.920	0.930	1.623	15,692
2022-11-30	0.916	0.948	0.916	0.924	1.613	59,872
2022-11-29	0.888	0.908	0.872	0.900	1.571	49,566
2022-11-28	0.890	0.890	0.876	0.884	1.543	6,865
2022-11-25	0.890	0.890	0.882	0.890	1.554	11,319
2022-11-24	0.880	0.896	0.880	0.890	1.554	3,646
2022-11-23	0.894	0.898	0.880	0.880	1.536	8,875
2022-11-22	0.898	0.898	0.876	0.896	1.564	8,094
2022-11-21	0.900	0.908	0.878	0.880	1.536	14,664
2022-11-18	0.908	0.908	0.890	0.908	1.585	3,267
2022-11-17	0.908	0.908	0.896	0.908	1.585	3,549
2022-11-16	0.918	0.920	0.896	0.896	1.564	15,990
2022-11-15	0.906	0.910	0.894	0.894	1.561	11,659
2022-11-14	0.902	0.918	0.890	0.896	1.564	17,574
2022-11-11	0.894	0.908	0.890	0.902	1.575	32,263
2022-11-10	0.892	0.898	0.880	0.894	1.561	24,193
2022-11-09	0.900	0.900	0.890	0.892	1.557	4,922
2022-11-08	0.900	0.900	0.890	0.900	1.571	7,664
2022-11-07	0.914	0.914	0.896	0.896	1.564	4,932
2022-11-04	0.892	0.898	0.880	0.880	1.536	18,962
2022-11-03	0.898	0.912	0.890	0.890	1.554	10,247
2022-11-02	0.896	0.920	0.890	0.890	1.554	8,571
2022-11-01	0.866	0.910	0.866	0.896	1.564	51,140
2022-10-31	0.902	0.902	0.852	0.866	1.512	9,754
2022-10-28	0.864	0.908	0.862	0.878	1.533	16,622
2022-10-27	0.870	0.870	0.820	0.856	1.494	107,934
2022-10-26	0.912	0.916	0.900	0.910	1.589	19,352
2022-10-25	0.900	0.916	0.898	0.912	1.592	14,388
2022-10-24	0.900	0.910	0.886	0.900	1.571	45,336
2022-10-21	0.898	0.898	0.894	0.894	1.561	551
2022-10-20	0.896	0.898	0.870	0.890	1.554	6,295
2022-10-19	0.900	0.900	0.880	0.888	1.550	36,940
2022-10-18	0.900	0.910	0.890	0.900	1.571	125,666
2022-10-17	0.884	0.900	0.884	0.900	1.571	20,117
2022-10-14	0.890	0.900	0.870	0.896	1.564	13,992
2022-10-13	0.890	0.900	0.880	0.890	1.554	4,028
2022-10-12	0.880	0.880	0.880	0.880	1.536	80
2022-10-11	0.900	0.900	0.880	0.880	1.536	1,683
2022-10-10	0.890	0.890	0.884	0.884	1.543	558
2022-10-07	0.900	0.936	0.884	0.884	1.543	7,395
2022-10-06	0.900	0.908	0.880	0.908	1.585	2,067
2022-10-05	0.894	0.900	0.872	0.894	1.561	1,270
2022-10-04	0.864	0.890	0.850	0.890	1.554	6,192
2022-10-03	0.864	0.894	0.864	0.864	1.508	2,040
2022-09-30	0.858	0.898	0.852	0.888	1.550	3,087
2022-09-29	0.880	0.880	0.850	0.850	1.484	12,334

← NewerPage 17 of 22 · 1,262 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.