Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.235	1.235	1.160	1.199	1.199	111,617
2025-08-07	1.276	1.276	1.237	1.250	1.250	17,125
2025-08-06	1.260	1.266	1.242	1.245	1.245	23,830
2025-08-05	1.279	1.279	1.252	1.260	1.260	15,004
2025-08-04	1.270	1.279	1.270	1.279	1.279	295
2025-08-01	1.252	1.270	1.250	1.270	1.270	15,249
2025-07-31	1.270	1.276	1.250	1.251	1.251	11,627
2025-07-30	1.285	1.285	1.270	1.277	1.277	10,807
2025-07-29	1.273	1.273	1.254	1.254	1.254	19,723
2025-07-28	1.280	1.280	1.272	1.280	1.280	12,951
2025-07-25	1.294	1.294	1.264	1.280	1.280	29,076
2025-07-24	1.320	1.340	1.290	1.290	1.290	16,216
2025-07-23	1.273	1.335	1.273	1.300	1.300	23,538
2025-07-22	1.360	1.360	1.250	1.273	1.273	72,305
2025-07-21	1.350	1.360	1.344	1.360	1.360	4,986
2025-07-18	1.360	1.360	1.340	1.350	1.350	5,067
2025-07-17	1.360	1.360	1.350	1.350	1.350	12,994
2025-07-16	1.330	1.341	1.320	1.340	1.340	9,846
2025-07-15	1.341	1.341	1.337	1.340	1.340	2,813
2025-07-14	1.320	1.343	1.320	1.337	1.337	5,885
2025-07-11	1.313	1.330	1.313	1.317	1.317	20,842
2025-07-10	1.316	1.316	1.312	1.316	1.316	17,425
2025-07-09	1.330	1.330	1.313	1.316	1.316	13,403
2025-07-08	1.316	1.320	1.315	1.315	1.315	23,480
2025-07-07	1.326	1.337	1.315	1.322	1.322	7,237
2025-07-04	1.317	1.326	1.316	1.326	1.326	25,060
2025-07-03	1.316	1.331	1.316	1.327	1.327	7,492
2025-07-02	1.324	1.329	1.320	1.320	1.320	22,609
2025-07-01	1.322	1.330	1.321	1.329	1.329	2,178
2025-06-30	1.316	1.330	1.316	1.320	1.320	20,558
2025-06-27	1.320	1.335	1.320	1.324	1.324	8,479
2025-06-26	1.320	1.336	1.320	1.321	1.321	3,262
2025-06-25	1.320	1.336	1.314	1.336	1.336	55,854
2025-06-24	1.320	1.360	1.320	1.331	1.331	41,169
2025-06-23	1.320	1.340	1.320	1.325	1.325	6,998
2025-06-19	1.340	1.362	1.320	1.320	1.320	37,364
2025-06-18	1.338	1.340	1.338	1.340	1.340	1,463
2025-06-17	1.350	1.350	1.334	1.338	1.338	1,858
2025-06-16	1.350	1.362	1.334	1.350	1.350	1,983
2025-06-13	1.360	1.362	1.336	1.348	1.348	7,714
2025-06-12	1.360	1.362	1.335	1.360	1.360	43,721
2025-06-11	1.380	1.380	1.360	1.360	1.360	24,455
2025-06-10	1.360	1.380	1.330	1.340	1.340	5,173
2025-06-09	1.350	1.379	1.350	1.370	1.370	46,749
2025-06-06	1.360	1.362	1.330	1.330	1.330	17,255
2025-06-05	1.370	1.370	1.356	1.362	1.362	3,635
2025-06-04	1.350	1.370	1.350	1.360	1.360	4,076
2025-06-03	1.350	1.378	1.350	1.350	1.350	4,615
2025-06-02	1.370	1.380	1.352	1.352	1.352	3,195
2025-05-30	1.382	1.382	1.350	1.378	1.378	11,418
2025-05-28	1.382	1.382	1.350	1.362	1.362	3,997
2025-05-27	1.380	1.380	1.332	1.380	1.380	17,817
2025-05-26	1.350	1.380	1.332	1.380	1.380	7,029
2025-05-23	1.346	1.346	1.322	1.330	1.330	1,777
2025-05-22	1.332	1.352	1.332	1.346	1.346	1,837
2025-05-21	1.360	1.360	1.322	1.326	1.326	10,308
2025-05-20	1.350	1.380	1.340	1.358	1.358	4,215
2025-05-19	1.400	1.400	1.326	1.368	1.368	5,004
2025-05-16	1.404	1.404	1.340	1.352	1.352	13,454
2025-05-15	1.344	1.404	1.340	1.376	1.376	27,554

← NewerPage 6 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.