Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.822	0.822	0.812	0.820	1.431	1,563
2022-07-04	0.846	0.846	0.830	0.830	1.449	2,235
2022-07-01	0.846	0.846	0.812	0.814	1.421	6,712
2022-06-30	0.842	0.842	0.820	0.820	1.431	8,629
2022-06-29	0.850	0.862	0.844	0.850	1.484	2,864
2022-06-28	0.850	0.862	0.846	0.862	1.505	16,787
2022-06-27	0.870	0.880	0.844	0.860	1.501	3,320
2022-06-23	0.850	0.868	0.850	0.864	1.508	6,631
2022-06-22	0.890	0.890	0.844	0.880	1.536	1,302
2022-06-21	0.862	0.888	0.862	0.888	1.550	980
2022-06-20	0.844	0.866	0.840	0.866	1.512	5,912
2022-06-17	0.900	0.900	0.860	0.860	1.501	1,723
2022-06-16	0.868	0.868	0.840	0.840	1.466	11,071
2022-06-15	0.900	0.900	0.864	0.888	1.550	6,654
2022-06-14	0.862	0.906	0.862	0.906	1.582	8,095
2022-06-13	0.870	0.886	0.864	0.864	1.508	3,984
2022-06-10	0.888	0.930	0.870	0.870	1.519	14,993
2022-06-09	0.902	0.904	0.886	0.886	1.547	28,346
2022-06-08	0.908	0.908	0.900	0.902	1.575	1,123
2022-06-07	0.908	0.914	0.906	0.908	1.585	5,997
2022-06-06	0.910	0.920	0.898	0.918	1.603	6,466
2022-06-03	0.912	0.912	0.900	0.908	1.585	7,808
2022-06-02	0.916	0.916	0.900	0.914	1.596	7,400
2022-06-01	0.926	0.926	0.916	0.920	1.606	659
2022-05-31	0.926	0.926	0.912	0.926	1.617	13,181
2022-05-30	0.910	0.930	0.910	0.924	1.613	6,166
2022-05-27	0.916	0.926	0.900	0.900	1.571	7,067
2022-05-25	0.920	0.950	0.898	0.900	1.571	8,356
2022-05-24	0.920	0.920	0.900	0.920	1.606	8,475
2022-05-23	0.924	0.950	0.900	0.944	1.648	10,341
2022-05-20	0.926	0.926	0.924	0.924	1.613	960
2022-05-19	0.930	0.930	0.912	0.912	1.592	2,910
2022-05-18	0.950	0.950	0.914	0.940	1.641	2,755
2022-05-17	0.912	0.938	0.912	0.938	1.637	1,573
2022-05-16	0.920	0.938	0.912	0.928	1.620	466
2022-05-13	0.886	0.928	0.886	0.924	1.613	5,952
2022-05-12	0.880	0.900	0.880	0.900	1.571	2,796
2022-05-11	0.908	0.920	0.900	0.900	1.571	951
2022-05-10	0.908	0.910	0.876	0.906	1.582	3,111
2022-05-09	0.940	0.940	0.862	0.862	1.505	9,918
2022-05-06	0.920	0.922	0.898	0.920	1.606	12,763
2022-05-05	0.940	0.958	0.938	0.938	1.637	498
2022-05-04	0.940	0.940	0.920	0.922	1.610	2,617
2022-05-03	0.940	0.960	0.930	0.940	1.641	9,912
2022-05-02	0.970	0.976	0.922	0.950	1.658	3,455
2022-04-29	0.966	0.980	0.964	0.978	1.707	2,071
2022-04-28	0.970	0.970	0.950	0.964	1.683	17,629
2022-04-27	0.980	0.980	0.950	0.960	1.676	27,759
2022-04-26	0.950	0.962	0.920	0.944	1.648	4,268
2022-04-25	0.950	0.958	0.910	0.930	1.623	15,304
2022-04-22	0.980	0.980	0.950	0.952	1.662	5,614
2022-04-21	0.962	0.978	0.960	0.976	1.704	2,911
2022-04-20	0.966	0.978	0.964	0.964	1.683	2,010
2022-04-19	0.976	0.980	0.962	0.964	1.683	9,886
2022-04-14	0.950	0.980	0.942	0.976	1.704	25,241
2022-04-13	0.930	0.942	0.920	0.928	1.620	1,610
2022-04-12	0.920	0.950	0.914	0.930	1.571	16,483
2022-04-11	0.956	0.956	0.914	0.914	1.544	14,804
2022-04-08	0.960	0.964	0.930	0.960	1.622	1,709
2022-04-07	0.962	0.962	0.940	0.962	1.625	6,392

← NewerPage 19 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.