Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.150	1.165	1.145	1.155	1.951	10,625
2022-01-11	1.160	1.170	1.120	1.160	1.960	4,883
2022-01-10	1.140	1.165	1.135	1.160	1.960	32,115
2022-01-07	1.160	1.160	1.140	1.155	1.951	80,356
2022-01-05	1.160	1.175	1.145	1.170	1.977	8,933
2022-01-04	1.160	1.185	1.160	1.160	1.960	25,126
2022-01-03	1.135	1.180	1.130	1.160	1.960	27,373
2021-12-30	1.155	1.155	1.120	1.140	1.926	41,975
2021-12-29	1.165	1.175	1.155	1.155	1.951	18,527
2021-12-28	1.170	1.180	1.165	1.165	1.968	14,627
2021-12-27	1.145	1.180	1.140	1.165	1.968	30,562
2021-12-23	1.145	1.150	1.115	1.140	1.926	21,424
2021-12-22	1.100	1.140	1.100	1.140	1.926	19,218
2021-12-21	1.095	1.120	1.090	1.110	1.875	20,634
2021-12-20	1.100	1.125	1.095	1.095	1.850	28,627
2021-12-17	1.140	1.140	1.100	1.100	1.858	21,245
2021-12-16	1.150	1.150	1.130	1.140	1.926	23,237
2021-12-15	1.145	1.160	1.135	1.135	1.917	22,356
2021-12-14	1.115	1.140	1.115	1.130	1.909	55,971
2021-12-13	1.105	1.115	1.095	1.110	1.875	21,099
2021-12-10	1.130	1.130	1.100	1.120	1.892	18,919
2021-12-09	1.110	1.130	1.100	1.130	1.909	3,913
2021-12-08	1.120	1.135	1.100	1.120	1.892	30,195
2021-12-07	1.140	1.140	1.105	1.140	1.926	8,738
2021-12-03	1.125	1.140	1.110	1.140	1.926	25,406
2021-12-02	1.135	1.140	1.120	1.125	1.901	27,432
2021-12-01	1.140	1.150	1.135	1.135	1.917	6,773
2021-11-30	1.140	1.140	1.085	1.120	1.892	12,838
2021-11-29	1.135	1.155	1.110	1.130	1.909	13,960
2021-11-26	1.145	1.150	1.100	1.125	1.901	20,559
2021-11-25	1.180	1.180	1.170	1.170	1.977	6,200
2021-11-24	1.145	1.175	1.145	1.170	1.977	13,948
2021-11-23	1.175	1.175	1.145	1.165	1.968	19,856
2021-11-22	1.160	1.175	1.160	1.170	1.977	6,411
2021-11-19	1.165	1.180	1.160	1.160	1.960	14,572
2021-11-18	1.200	1.200	1.160	1.160	1.960	23,932
2021-11-17	1.170	1.200	1.160	1.185	2.002	27,940
2021-11-16	1.155	1.170	1.150	1.170	1.977	13,628
2021-11-15	1.165	1.170	1.155	1.155	1.951	9,925
2021-11-12	1.170	1.170	1.155	1.170	1.977	14,093
2021-11-11	1.175	1.190	1.160	1.170	1.977	15,272
2021-11-10	1.170	1.190	1.170	1.180	1.993	10,778
2021-11-09	1.190	1.190	1.170	1.175	1.985	40,107
2021-11-08	1.215	1.220	1.200	1.205	2.036	11,780
2021-11-05	1.245	1.245	1.215	1.225	2.069	3,588
2021-11-04	1.205	1.235	1.205	1.220	2.061	8,007
2021-11-03	1.210	1.225	1.200	1.225	2.069	4,747
2021-11-02	1.230	1.235	1.205	1.220	2.061	30,262
2021-11-01	1.270	1.280	1.200	1.230	2.078	73,299
2021-10-29	1.285	1.285	1.225	1.275	2.154	60,044
2021-10-28	1.380	1.380	1.275	1.310	2.213	46,703
2021-10-27	1.295	1.380	1.275	1.380	2.331	38,806
2021-10-26	1.265	1.295	1.265	1.295	2.188	31,121
2021-10-25	1.280	1.280	1.230	1.250	2.112	18,797
2021-10-22	1.280	1.280	1.240	1.280	2.162	13,977
2021-10-21	1.270	1.285	1.250	1.280	2.162	8,902
2021-10-20	1.270	1.295	1.250	1.270	2.145	15,633

← NewerPage 21 of 21 · 1,257 trading days

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.