Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.184	1.184	1.155	1.184	1.184	4,621
2026-01-30	1.169	1.185	1.169	1.185	1.185	14,586
2026-01-29	1.168	1.169	1.164	1.169	1.169	4,903
2026-01-28	1.165	1.168	1.164	1.168	1.168	19,157
2026-01-27	1.157	1.180	1.157	1.169	1.169	6,097
2026-01-26	1.150	1.164	1.145	1.163	1.163	11,547
2026-01-23	1.150	1.150	1.134	1.148	1.148	15,651
2026-01-22	1.140	1.149	1.140	1.148	1.148	24,469
2026-01-21	1.128	1.140	1.111	1.140	1.140	33,710
2026-01-20	1.130	1.149	1.123	1.128	1.128	34,046
2026-01-19	1.120	1.150	1.120	1.132	1.132	17,833
2026-01-16	1.150	1.150	1.130	1.130	1.130	18,298
2026-01-15	1.150	1.150	1.132	1.140	1.140	7,081
2026-01-14	1.130	1.152	1.130	1.152	1.152	3,586
2026-01-13	1.130	1.133	1.130	1.131	1.131	6,068
2026-01-12	1.132	1.133	1.129	1.130	1.130	14,643
2026-01-09	1.129	1.134	1.125	1.131	1.131	15,803
2026-01-08	1.130	1.141	1.125	1.129	1.129	30,234
2026-01-07	1.140	1.140	1.126	1.127	1.127	23,018
2026-01-05	1.150	1.150	1.130	1.140	1.140	22,408
2026-01-02	1.130	1.190	1.130	1.150	1.150	21,541
2025-12-30	1.123	1.130	1.120	1.128	1.128	73,737
2025-12-29	1.120	1.129	1.117	1.129	1.129	84,618
2025-12-23	1.120	1.130	1.118	1.130	1.130	29,203
2025-12-22	1.115	1.130	1.115	1.123	1.123	43,976
2025-12-19	1.120	1.139	1.112	1.120	1.120	25,926
2025-12-18	1.124	1.125	1.120	1.120	1.120	44,022
2025-12-17	1.126	1.129	1.123	1.127	1.127	6,363
2025-12-16	1.122	1.130	1.122	1.129	1.129	19,896
2025-12-15	1.130	1.140	1.125	1.137	1.137	27,671
2025-12-12	1.130	1.130	1.122	1.122	1.122	11,346
2025-12-11	1.117	1.130	1.117	1.130	1.130	46,354
2025-12-10	1.130	1.130	1.116	1.128	1.128	9,624
2025-12-09	1.129	1.130	1.120	1.130	1.130	9,701
2025-12-08	1.134	1.140	1.110	1.129	1.129	55,872
2025-12-05	1.135	1.143	1.130	1.130	1.130	7,160
2025-12-04	1.130	1.148	1.130	1.145	1.145	40,612
2025-12-03	1.123	1.129	1.111	1.128	1.128	10,578
2025-12-02	1.114	1.140	1.102	1.123	1.123	66,916
2025-12-01	1.150	1.150	1.104	1.110	1.110	30,655
2025-11-28	1.132	1.150	1.100	1.121	1.121	37,284
2025-11-27	1.140	1.144	1.133	1.139	1.139	11,622
2025-11-26	1.131	1.146	1.131	1.140	1.140	9,384
2025-11-25	1.150	1.158	1.125	1.130	1.130	16,498
2025-11-24	1.120	1.170	1.120	1.150	1.150	13,361
2025-11-21	1.128	1.150	1.118	1.137	1.137	20,715
2025-11-20	1.130	1.160	1.122	1.128	1.128	11,637
2025-11-19	1.114	1.140	1.112	1.140	1.140	20,591
2025-11-18	1.150	1.150	1.110	1.120	1.120	9,629
2025-11-17	1.140	1.158	1.137	1.151	1.151	25,711
2025-11-14	1.140	1.140	1.135	1.136	1.136	7,057
2025-11-13	1.128	1.141	1.125	1.140	1.140	13,858
2025-11-12	1.136	1.136	1.125	1.130	1.130	26,583
2025-11-11	1.133	1.138	1.130	1.136	1.136	13,603
2025-11-10	1.120	1.130	1.112	1.122	1.122	30,106
2025-11-07	1.127	1.130	1.122	1.130	1.130	4,504
2025-11-06	1.125	1.130	1.110	1.123	1.123	16,892
2025-11-05	1.116	1.125	1.116	1.125	1.125	18,143
2025-11-04	1.160	1.160	1.116	1.130	1.130	39,762
2025-11-03	1.140	1.193	1.140	1.160	1.160	38,008

← NewerPage 4 of 21 · 1,258 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.