Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.932	0.968	0.930	0.930	1.571	7,023
2022-04-05	0.970	0.970	0.930	0.930	1.571	11,355
2022-04-04	0.958	0.978	0.934	0.974	1.645	169
2022-04-01	0.960	0.960	0.944	0.958	1.618	2,218
2022-03-31	0.970	0.978	0.950	0.950	1.605	6,890
2022-03-30	0.974	0.974	0.936	0.966	1.632	5,496
2022-03-29	0.952	0.978	0.952	0.974	1.645	4,705
2022-03-28	0.960	0.964	0.942	0.964	1.629	6,777
2022-03-25	0.982	0.982	0.938	0.938	1.585	5,142
2022-03-24	0.980	0.980	0.932	0.940	1.588	5,771
2022-03-23	0.964	0.970	0.960	0.966	1.632	6,153
2022-03-22	0.986	0.986	0.940	0.962	1.625	11,284
2022-03-21	0.940	0.972	0.940	0.950	1.605	13,326
2022-03-18	0.986	0.986	0.952	0.970	1.639	4,897
2022-03-17	0.970	0.986	0.968	0.984	1.662	24,020
2022-03-16	0.976	0.988	0.954	0.966	1.632	26,173
2022-03-15	0.960	0.960	0.930	0.940	1.588	25,710
2022-03-14	0.950	0.962	0.910	0.962	1.625	16,956
2022-03-11	0.920	0.948	0.900	0.930	1.571	16,875
2022-03-10	0.932	0.978	0.918	0.920	1.554	29,896
2022-03-09	0.822	0.930	0.818	0.920	1.554	99,381
2022-03-08	0.828	0.868	0.752	0.824	1.392	9,328
2022-03-07	0.800	0.808	0.714	0.790	1.335	143,120
2022-03-04	0.916	0.916	0.820	0.820	1.385	72,282
2022-03-03	0.920	0.948	0.914	0.916	1.547	5,774
2022-03-02	0.948	0.948	0.900	0.926	1.564	37,333
2022-03-01	0.998	0.998	0.922	0.948	1.602	25,094
2022-02-28	1.000	1.000	0.960	0.996	1.683	32,559
2022-02-25	0.984	1.040	0.984	1.040	1.757	7,526
2022-02-24	1.030	1.030	0.950	0.978	1.652	51,282
2022-02-23	1.040	1.060	1.030	1.060	1.791	18,712
2022-02-22	1.030	1.040	1.015	1.040	1.757	21,670
2022-02-21	1.055	1.080	1.030	1.050	1.774	26,140
2022-02-18	1.055	1.080	1.055	1.060	1.791	11,537
2022-02-17	1.065	1.100	1.055	1.055	1.782	40,225
2022-02-16	1.070	1.090	1.065	1.065	1.799	4,505
2022-02-15	1.090	1.090	1.040	1.065	1.799	17,120
2022-02-14	1.110	1.115	1.045	1.075	1.816	66,376
2022-02-11	1.100	1.125	1.080	1.120	1.892	10,504
2022-02-10	1.110	1.150	1.100	1.120	1.892	11,843
2022-02-09	1.120	1.125	1.120	1.120	1.892	5,464
2022-02-08	1.120	1.120	1.090	1.095	1.850	5,162
2022-02-07	1.085	1.130	1.085	1.120	1.892	9,373
2022-02-04	1.105	1.125	1.070	1.080	1.825	14,353
2022-02-03	1.105	1.105	1.075	1.100	1.858	24,581
2022-02-02	1.085	1.105	1.085	1.100	1.858	19,030
2022-02-01	1.080	1.095	1.070	1.075	1.816	11,308
2022-01-31	1.060	1.090	1.060	1.080	1.825	12,902
2022-01-28	1.090	1.095	1.050	1.050	1.774	14,133
2022-01-27	1.115	1.115	1.070	1.090	1.841	28,645
2022-01-26	1.080	1.100	1.075	1.100	1.858	33,974
2022-01-25	1.030	1.060	1.030	1.060	1.791	33,878
2022-01-24	1.100	1.100	1.010	1.020	1.723	103,320
2022-01-21	1.145	1.145	1.100	1.110	1.875	41,578
2022-01-20	1.145	1.160	1.145	1.145	1.934	14,539
2022-01-19	1.140	1.165	1.140	1.150	1.943	2,491
2022-01-18	1.155	1.165	1.145	1.145	1.934	13,662
2022-01-17	1.170	1.170	1.145	1.165	1.968	4,122
2022-01-14	1.170	1.170	1.145	1.145	1.934	27,022
2022-01-13	1.155	1.170	1.145	1.170	1.977	7,214

← NewerPage 20 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.