Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.130	1.130	1.100	1.105	1.105	30,059
2026-04-28	1.160	1.160	1.105	1.150	1.150	6,532
2026-04-27	1.145	1.185	1.140	1.145	1.145	15,721
2026-04-24	1.135	1.165	1.130	1.140	1.140	4,334
2026-04-23	1.160	1.160	1.120	1.135	1.135	20,481
2026-04-22	1.170	1.185	1.140	1.160	1.160	33,102
2026-04-21	1.235	1.255	1.160	1.170	1.170	37,856
2026-04-20	1.275	1.300	1.205	1.235	1.235	32,532
2026-04-17	1.315	1.340	1.205	1.250	1.250	92,948
2026-04-16	1.170	1.330	1.170	1.315	1.315	333,261
2026-04-15	1.010	1.195	1.010	1.150	1.150	318,000
2026-04-14	0.980	1.015	0.980	0.988	0.988	7,722
2026-04-13	0.996	0.996	0.970	0.990	0.990	9,314
2026-04-10	0.980	0.996	0.970	0.996	0.996	11,254
2026-04-09	0.998	1.000	0.980	0.980	0.980	7,813
2026-04-08	0.978	1.040	0.978	1.000	1.000	5,964
2026-04-07	0.970	0.980	0.970	0.972	0.972	8,297
2026-04-02	0.970	0.980	0.970	0.980	0.980	11,404
2026-04-01	0.980	0.999	0.977	0.977	0.977	17,683
2026-03-31	1.000	1.000	0.970	0.999	0.999	9,804
2026-03-30	0.992	1.099	0.990	0.995	0.995	41,163
2026-03-27	1.169	1.169	0.992	0.994	0.994	14,061
2026-03-26	0.991	1.020	0.991	0.991	0.991	3,177
2026-03-25	1.000	1.010	0.991	0.991	0.991	8,607
2026-03-24	1.000	1.015	0.992	1.012	1.012	7,647
2026-03-23	1.020	1.025	0.980	1.002	1.002	41,335
2026-03-20	1.020	1.050	1.012	1.020	1.020	4,526
2026-03-19	1.067	1.067	1.020	1.020	1.020	1,843
2026-03-18	1.030	1.070	1.030	1.070	1.070	821
2026-03-17	1.022	1.049	1.010	1.035	1.035	11,528
2026-03-16	1.030	1.047	1.012	1.031	1.031	15,380
2026-03-13	1.020	1.070	1.020	1.030	1.030	686
2026-03-12	1.079	1.079	1.020	1.020	1.020	9,666
2026-03-11	1.030	1.050	0.990	1.010	1.010	77,527
2026-03-10	1.051	1.080	1.030	1.030	1.030	19,862
2026-03-09	1.073	1.080	1.040	1.053	1.053	34,274
2026-03-06	1.100	1.112	1.073	1.073	1.073	6,155
2026-03-05	1.070	1.100	1.070	1.084	1.084	7,847
2026-03-04	1.060	1.065	1.060	1.065	1.065	5,538
2026-03-03	1.060	1.065	1.043	1.065	1.065	15,172
2026-03-02	1.062	1.065	1.039	1.060	1.060	17,837
2026-02-27	1.082	1.082	1.050	1.070	1.070	7,011
2026-02-26	1.092	1.099	1.081	1.081	1.081	13,662
2026-02-25	1.092	1.100	1.092	1.092	1.092	4,722
2026-02-24	1.123	1.123	1.100	1.100	1.100	2,940
2026-02-23	1.091	1.110	1.090	1.110	1.110	5,076
2026-02-20	1.094	1.123	1.090	1.090	1.090	20,497
2026-02-19	1.123	1.123	1.090	1.090	1.090	7,125
2026-02-18	1.098	1.123	1.098	1.110	1.110	9,576
2026-02-17	1.120	1.124	1.092	1.123	1.123	15,417
2026-02-16	1.150	1.150	1.110	1.113	1.113	18,291
2026-02-13	1.145	1.145	1.080	1.140	1.140	124,702
2026-02-12	1.152	1.184	1.151	1.180	1.180	3,240
2026-02-11	1.184	1.184	1.151	1.152	1.152	13,133
2026-02-10	1.160	1.184	1.160	1.180	1.180	1,890
2026-02-09	1.170	1.184	1.163	1.170	1.170	9,037
2026-02-06	1.175	1.175	1.163	1.163	1.163	2,489
2026-02-05	1.170	1.175	1.163	1.175	1.175	1,218
2026-02-04	1.159	1.174	1.159	1.170	1.170	1,641
2026-02-03	1.171	1.178	1.160	1.176	1.176	4,852

← NewerPage 3 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.