Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.320	1.348	1.320	1.344	1.344	4,926
2025-05-13	1.340	1.358	1.312	1.312	1.312	52,770
2025-05-12	1.330	1.350	1.322	1.340	1.340	9,491
2025-05-09	1.340	1.368	1.338	1.348	1.348	1,827
2025-05-08	1.338	1.368	1.338	1.338	1.338	2,085
2025-05-07	1.336	1.354	1.324	1.338	1.338	29,612
2025-05-06	1.388	1.388	1.360	1.378	1.318	26,653
2025-05-05	1.400	1.400	1.370	1.386	1.326	5,987
2025-05-02	1.378	1.450	1.360	1.400	1.339	12,991
2025-04-30	1.348	1.380	1.348	1.378	1.318	21,671
2025-04-29	1.360	1.370	1.344	1.348	1.289	24,549
2025-04-28	1.362	1.380	1.352	1.354	1.295	20,938
2025-04-25	1.350	1.380	1.350	1.360	1.301	13,681
2025-04-24	1.390	1.390	1.360	1.380	1.320	5,309
2025-04-23	1.360	1.470	1.360	1.390	1.330	21,458
2025-04-22	0.690	0.690	0.678	0.678	1.297	6,710
2025-04-17	0.706	0.710	0.682	0.690	1.320	13,875
2025-04-16	0.730	0.730	0.690	0.706	1.351	7,417
2025-04-15	0.716	0.716	0.684	0.684	1.308	7,743
2025-04-14	0.700	0.700	0.678	0.688	1.316	9,234
2025-04-11	0.684	0.696	0.678	0.680	1.301	17,196
2025-04-10	0.682	0.714	0.676	0.684	1.308	11,965
2025-04-09	0.680	0.680	0.640	0.660	1.263	32,130
2025-04-08	0.682	0.700	0.662	0.684	1.308	24,027
2025-04-07	0.682	0.682	0.620	0.682	1.305	27,123
2025-04-04	0.710	0.724	0.670	0.682	1.305	42,951
2025-04-03	0.692	0.710	0.692	0.702	1.343	25,760
2025-04-02	0.716	0.716	0.710	0.712	1.362	13,184
2025-04-01	0.724	0.724	0.714	0.716	1.370	10,454
2025-03-31	0.726	0.726	0.714	0.714	1.366	11,251
2025-03-28	0.724	0.730	0.724	0.724	1.385	6,928
2025-03-27	0.724	0.728	0.720	0.722	1.381	19,244
2025-03-26	0.724	0.728	0.720	0.724	1.385	15,916
2025-03-25	0.728	0.728	0.722	0.726	1.389	24,100
2025-03-24	0.728	0.730	0.724	0.728	1.393	11,289
2025-03-21	0.730	0.740	0.728	0.728	1.393	20,932
2025-03-20	0.728	0.738	0.726	0.736	1.408	7,410
2025-03-19	0.724	0.738	0.724	0.730	1.396	13,466
2025-03-18	0.734	0.738	0.722	0.728	1.393	33,701
2025-03-17	0.730	0.730	0.726	0.730	1.396	6,963
2025-03-14	0.730	0.730	0.720	0.730	1.396	56,529
2025-03-13	0.734	0.734	0.724	0.728	1.393	4,949
2025-03-12	0.728	0.736	0.728	0.732	1.400	10,604
2025-03-11	0.728	0.732	0.728	0.730	1.396	9,369
2025-03-10	0.734	0.738	0.730	0.730	1.396	17,018
2025-03-07	0.730	0.738	0.724	0.730	1.396	21,520
2025-03-06	0.730	0.736	0.726	0.730	1.396	7,228
2025-03-05	0.736	0.738	0.728	0.738	1.412	25,850
2025-03-04	0.740	0.740	0.726	0.734	1.404	16,013
2025-03-03	0.740	0.758	0.736	0.740	1.416	19,229
2025-02-28	0.742	0.742	0.732	0.734	1.404	12,251
2025-02-27	0.738	0.742	0.734	0.742	1.419	21,454
2025-02-26	0.746	0.746	0.736	0.744	1.423	24,128
2025-02-25	0.746	0.746	0.732	0.734	1.404	45,716
2025-02-24	0.740	0.744	0.740	0.742	1.419	37,715
2025-02-21	0.742	0.744	0.736	0.744	1.423	29,279
2025-02-20	0.746	0.754	0.744	0.744	1.423	22,854
2025-02-19	0.746	0.756	0.746	0.746	1.427	43,761
2025-02-18	0.768	0.768	0.746	0.746	1.427	63,691
2025-02-17	0.784	0.794	0.764	0.766	1.465	58,061

← NewerPage 7 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.