Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.105	1.110	1.070	1.100	1.100	16,875
2026-07-24	1.090	1.090	1.075	1.085	1.085	7,388
2026-07-23	1.090	1.110	1.090	1.090	1.090	14,419
2026-07-22	1.120	1.120	1.090	1.090	1.090	9,266
2026-07-21	1.085	1.135	1.085	1.125	1.125	2,005
2026-07-20	1.100	1.120	1.100	1.120	1.120	6,227
2026-07-17	1.115	1.130	1.090	1.100	1.100	5,706
2026-07-16	1.115	1.115	1.090	1.115	1.115	3,440
2026-07-15	1.080	1.125	1.080	1.115	1.115	2,281
2026-07-14	1.090	1.090	1.075	1.090	1.090	1,540
2026-07-13	1.070	1.095	1.070	1.095	1.095	1,650
2026-07-10	1.115	1.115	1.070	1.080	1.080	9,309
2026-07-09	1.120	1.120	1.070	1.075	1.075	293
2026-07-08	1.075	1.120	1.075	1.075	1.075	1,153
2026-07-07	1.085	1.120	1.065	1.120	1.120	1,589
2026-07-06	1.080	1.110	1.070	1.105	1.105	3,201
2026-07-03	1.120	1.120	1.080	1.120	1.120	1,023
2026-07-02	1.120	1.120	1.060	1.080	1.080	5,020
2026-07-01	1.100	1.100	1.070	1.075	1.075	3,568
2026-06-30	1.090	1.110	1.090	1.105	1.105	2,772
2026-06-29	1.085	1.085	1.060	1.085	1.085	1,168
2026-06-26	1.060	1.090	1.060	1.085	1.085	12,209
2026-06-25	1.070	1.075	1.065	1.065	1.065	7,919
2026-06-24	1.065	1.075	1.060	1.065	1.065	4,490
2026-06-23	1.065	1.065	1.065	1.065	1.065	1,365
2026-06-22	1.075	1.075	1.070	1.075	1.075	1,385
2026-06-18	1.110	1.110	1.075	1.075	1.075	3,731
2026-06-17	1.120	1.125	1.110	1.110	1.110	17,471
2026-06-16	1.125	1.125	1.100	1.120	1.120	3,839
2026-06-15	1.110	1.110	1.085	1.110	1.110	2,866
2026-06-12	1.065	1.115	1.055	1.110	1.110	55,338
2026-06-11	1.015	1.075	1.015	1.050	1.050	20,787
2026-06-10	1.055	1.085	1.040	1.045	1.045	23,901
2026-06-09	1.055	1.105	1.050	1.055	1.055	29,740
2026-06-08	1.100	1.100	1.045	1.055	1.055	46,509
2026-06-05	1.120	1.125	1.090	1.090	1.090	16,361
2026-06-04	1.120	1.120	1.120	1.120	1.120	1,000
2026-06-03	1.120	1.125	1.110	1.110	1.110	6,863
2026-06-02	1.120	1.140	1.105	1.125	1.125	42,073
2026-06-01	1.125	1.145	1.100	1.145	1.145	6,320
2026-05-29	1.105	1.125	1.105	1.125	1.125	3,986
2026-05-28	1.115	1.135	1.105	1.110	1.110	12,009
2026-05-27	1.110	1.125	1.090	1.115	1.115	12,405
2026-05-26	1.125	1.150	1.125	1.140	1.140	9,733
2026-05-25	1.115	1.150	1.115	1.130	1.130	6,442
2026-05-22	1.125	1.125	1.090	1.115	1.115	19,778
2026-05-21	1.115	1.130	1.090	1.130	1.130	4,579
2026-05-20	1.120	1.120	1.105	1.120	1.120	4,655
2026-05-19	1.085	1.135	1.085	1.100	1.100	3,098
2026-05-18	1.095	1.100	1.080	1.100	1.100	2,012
2026-05-15	1.100	1.150	1.100	1.115	1.115	3,348
2026-05-13	1.100	1.100	1.100	1.100	1.100	140
2026-05-12	1.090	1.125	1.090	1.100	1.100	4,142
2026-05-11	1.070	1.130	1.050	1.130	1.130	7,103
2026-05-08	1.085	1.100	1.080	1.085	1.085	3,397
2026-05-07	1.090	1.100	1.080	1.100	1.100	9,434
2026-05-06	1.100	1.100	1.075	1.100	1.100	50,879
2026-05-05	1.145	1.145	1.100	1.110	1.110	18,441
2026-05-04	1.140	1.155	1.115	1.150	1.150	15,230
2026-04-30	1.105	1.160	1.025	1.140	1.140	52,159

← NewerPage 2 of 5 · 250 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.