Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.878	0.890	0.870	0.870	1.519	19,347
2022-09-26	0.850	0.876	0.842	0.868	1.515	21,073
2022-09-23	0.874	0.898	0.846	0.848	1.480	14,644
2022-09-22	0.910	0.910	0.880	0.880	1.536	10,620
2022-09-21	0.872	0.934	0.872	0.912	1.592	16,814
2022-09-20	0.908	0.908	0.872	0.872	1.522	9,794
2022-09-19	0.882	0.900	0.882	0.900	1.571	5,238
2022-09-16	0.898	0.900	0.882	0.898	1.568	15,842
2022-09-15	0.894	0.918	0.894	0.894	1.561	8,442
2022-09-14	0.894	0.914	0.894	0.894	1.561	12,004
2022-09-13	0.900	0.918	0.896	0.896	1.564	14,849
2022-09-12	0.918	0.918	0.900	0.918	1.603	3,911
2022-09-09	0.894	0.918	0.894	0.918	1.603	2,790
2022-09-08	0.898	0.926	0.898	0.910	1.589	2,476
2022-09-07	0.912	0.914	0.884	0.892	1.557	4,346
2022-09-06	0.912	0.912	0.892	0.910	1.589	1,315
2022-09-05	0.900	0.904	0.880	0.900	1.571	12,174
2022-09-02	0.902	0.912	0.890	0.912	1.592	15,393
2022-09-01	0.924	0.924	0.898	0.908	1.585	16,849
2022-08-31	0.912	0.926	0.912	0.924	1.613	14,823
2022-08-30	0.912	0.934	0.908	0.918	1.603	9,424
2022-08-29	0.930	0.930	0.906	0.912	1.592	35,277
2022-08-26	0.960	0.970	0.942	0.942	1.644	50,963
2022-08-25	0.960	0.960	0.942	0.958	1.672	37,707
2022-08-24	0.980	0.980	0.960	0.960	1.676	40,943
2022-08-23	0.984	0.998	0.964	0.980	1.711	16,682
2022-08-22	1.020	1.020	0.982	0.984	1.718	11,149
2022-08-19	1.030	1.030	1.015	1.025	1.789	3,703
2022-08-18	1.035	1.035	1.020	1.035	1.807	2,567
2022-08-17	1.020	1.040	1.005	1.035	1.807	17,810
2022-08-16	1.075	1.075	1.020	1.020	1.781	28,749
2022-08-15	1.020	1.090	1.020	1.070	1.868	118,801
2022-08-12	0.922	1.070	0.922	1.020	1.781	95,881
2022-08-11	0.948	0.960	0.916	0.934	1.630	31,687
2022-08-10	0.938	0.938	0.922	0.930	1.623	6,129
2022-08-09	0.962	0.962	0.928	0.946	1.651	5,781
2022-08-08	0.940	0.964	0.920	0.938	1.637	7,621
2022-08-05	0.960	0.966	0.922	0.922	1.610	54,231
2022-08-04	0.890	0.910	0.880	0.892	1.557	33,089
2022-08-03	0.860	0.878	0.840	0.870	1.519	1,665
2022-08-02	0.880	0.880	0.840	0.860	1.501	5,210
2022-08-01	0.882	0.882	0.862	0.880	1.536	15,054
2022-07-29	0.860	0.888	0.850	0.850	1.484	5,482
2022-07-28	0.842	0.870	0.842	0.850	1.484	4,789
2022-07-27	0.836	0.880	0.836	0.844	1.473	4,022
2022-07-26	0.880	0.880	0.840	0.844	1.473	5,940
2022-07-25	0.838	0.876	0.832	0.874	1.526	5,560
2022-07-22	0.840	0.840	0.840	0.840	1.466	38
2022-07-21	0.868	0.878	0.836	0.840	1.466	7,912
2022-07-20	0.828	0.870	0.822	0.868	1.515	2,615
2022-07-19	0.830	0.856	0.828	0.828	1.445	3,993
2022-07-18	0.830	0.830	0.806	0.806	1.407	1,616
2022-07-15	0.828	0.828	0.806	0.820	1.431	1,689
2022-07-14	0.826	0.830	0.810	0.830	1.449	1,404
2022-07-13	0.840	0.840	0.812	0.826	1.442	8,263
2022-07-12	0.852	0.856	0.820	0.840	1.466	1,491
2022-07-11	0.820	0.854	0.820	0.852	1.487	841
2022-07-08	0.868	0.868	0.840	0.850	1.484	2,760
2022-07-07	0.836	0.846	0.834	0.846	1.477	3,782
2022-07-06	0.820	0.844	0.820	0.838	1.463	4,023

← NewerPage 18 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.