Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.160	1.166	1.130	1.143	1.143	29,723
2025-10-30	1.180	1.210	1.159	1.160	1.160	64,094
2025-10-29	1.147	1.159	1.124	1.125	1.125	9,328
2025-10-28	1.140	1.140	1.110	1.140	1.140	36,133
2025-10-27	1.120	1.120	1.112	1.120	1.120	6,281
2025-10-24	1.116	1.120	1.108	1.120	1.120	16,782
2025-10-23	1.126	1.140	1.116	1.116	1.116	1,581
2025-10-22	1.129	1.129	1.120	1.120	1.120	1,186
2025-10-21	1.140	1.140	1.101	1.120	1.120	12,360
2025-10-20	1.123	1.130	1.115	1.120	1.120	45,551
2025-10-17	1.130	1.130	1.110	1.123	1.123	8,485
2025-10-16	1.140	1.140	1.110	1.130	1.130	23,411
2025-10-15	1.117	1.140	1.117	1.121	1.121	21,172
2025-10-14	1.130	1.130	1.116	1.116	1.116	6,873
2025-10-13	1.114	1.139	1.112	1.130	1.130	5,088
2025-10-10	1.120	1.130	1.102	1.114	1.114	32,203
2025-10-09	1.130	1.130	1.120	1.120	1.120	22,915
2025-10-08	1.119	1.130	1.113	1.130	1.130	26,523
2025-10-07	1.132	1.132	1.119	1.120	1.120	15,964
2025-10-06	1.140	1.160	1.122	1.132	1.132	28,081
2025-10-03	1.150	1.150	1.132	1.140	1.140	19,865
2025-10-02	1.160	1.160	1.116	1.121	1.121	38,483
2025-10-01	1.120	1.160	1.113	1.160	1.160	41,984
2025-09-30	1.112	1.120	1.112	1.120	1.120	21,044
2025-09-29	1.124	1.128	1.112	1.120	1.120	23,653
2025-09-26	1.140	1.140	1.120	1.120	1.120	43,929
2025-09-25	1.150	1.150	1.140	1.140	1.140	13,204
2025-09-24	1.160	1.160	1.140	1.150	1.150	22,433
2025-09-23	1.151	1.165	1.151	1.160	1.160	11,404
2025-09-22	1.160	1.162	1.154	1.154	1.154	6,623
2025-09-19	1.166	1.166	1.154	1.160	1.160	7,487
2025-09-18	1.170	1.170	1.160	1.162	1.162	9,347
2025-09-17	1.152	1.203	1.152	1.179	1.179	1,941
2025-09-16	1.164	1.170	1.140	1.152	1.152	27,232
2025-09-15	1.176	1.176	1.161	1.171	1.171	14,977
2025-09-12	1.160	1.176	1.160	1.176	1.176	15,087
2025-09-11	1.170	1.276	1.160	1.160	1.160	21,846
2025-09-10	1.170	1.185	1.160	1.170	1.170	13,086
2025-09-09	1.185	1.185	1.170	1.170	1.170	7,961
2025-09-08	1.185	1.185	1.175	1.175	1.175	18,817
2025-09-05	1.185	1.185	1.170	1.185	1.185	3,969
2025-09-04	1.180	1.185	1.171	1.185	1.185	12,788
2025-09-03	1.170	1.185	1.167	1.185	1.185	6,914
2025-09-02	1.177	1.177	1.170	1.170	1.170	4,641
2025-09-01	1.176	1.177	1.176	1.176	1.176	4,152
2025-08-29	1.185	1.185	1.176	1.176	1.176	5,328
2025-08-28	1.170	1.200	1.170	1.185	1.185	6,654
2025-08-27	1.180	1.185	1.171	1.171	1.171	28,031
2025-08-26	1.180	1.180	1.169	1.180	1.180	1,376
2025-08-25	1.199	1.199	1.183	1.185	1.185	7,087
2025-08-22	1.180	1.200	1.172	1.200	1.200	25,441
2025-08-21	1.218	1.218	1.176	1.176	1.176	27,256
2025-08-20	1.191	1.203	1.190	1.203	1.203	3,000
2025-08-19	1.199	1.200	1.181	1.191	1.191	24,111
2025-08-18	1.166	1.200	1.166	1.191	1.191	32,492
2025-08-15	1.172	1.190	1.163	1.166	1.166	10,290
2025-08-14	1.170	1.224	1.155	1.174	1.174	34,264
2025-08-13	1.179	1.180	1.170	1.173	1.173	9,763
2025-08-12	1.170	1.180	1.170	1.180	1.180	21,321
2025-08-11	1.188	1.190	1.163	1.170	1.170	27,391

← NewerPage 5 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.