Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.780	0.802	0.772	0.784	1.500	153,905
2025-02-13	0.822	0.848	0.822	0.832	1.592	16,602
2025-02-12	0.806	0.820	0.802	0.820	1.569	9,836
2025-02-11	0.812	0.812	0.806	0.810	1.550	5,415
2025-02-10	0.802	0.822	0.802	0.812	1.553	4,003
2025-02-07	0.800	0.812	0.798	0.802	1.534	7,605
2025-02-06	0.818	0.820	0.802	0.802	1.534	7,740
2025-02-05	0.798	0.832	0.798	0.818	1.565	44,261
2025-02-04	0.806	0.816	0.796	0.796	1.523	12,358
2025-02-03	0.790	0.826	0.790	0.816	1.561	12,056
2025-01-31	0.830	0.832	0.814	0.828	1.584	5,572
2025-01-30	0.810	0.834	0.800	0.830	1.588	32,395
2025-01-29	0.810	0.824	0.776	0.776	1.484	4,757
2025-01-28	0.790	0.826	0.790	0.802	1.534	1,363
2025-01-27	0.804	0.810	0.790	0.802	1.534	26,015
2025-01-24	0.820	0.826	0.808	0.812	1.553	4,570
2025-01-23	0.826	0.830	0.814	0.820	1.569	2,365
2025-01-22	0.816	0.816	0.804	0.814	1.557	3,477
2025-01-21	0.810	0.812	0.804	0.804	1.538	2,799
2025-01-20	0.810	0.812	0.804	0.810	1.550	8,683
2025-01-17	0.800	0.826	0.800	0.816	1.561	7,524
2025-01-16	0.804	0.812	0.792	0.800	1.530	19,501
2025-01-15	0.784	0.828	0.784	0.792	1.515	17,031
2025-01-14	0.798	0.798	0.778	0.784	1.500	13,636
2025-01-13	0.806	0.812	0.784	0.804	1.538	30,445
2025-01-10	0.800	0.818	0.794	0.806	1.542	32,712
2025-01-09	0.790	0.816	0.786	0.798	1.527	21,496
2025-01-08	0.796	0.808	0.774	0.800	1.530	27,109
2025-01-07	0.800	0.808	0.792	0.794	1.519	7,871
2025-01-03	0.792	0.804	0.792	0.798	1.527	13,379
2025-01-02	0.802	0.802	0.782	0.788	1.507	15,807
2024-12-30	0.796	0.796	0.776	0.782	1.496	61,188
2024-12-27	0.796	0.796	0.772	0.794	1.519	15,621
2024-12-23	0.754	0.800	0.754	0.800	1.530	16,001
2024-12-20	0.772	0.772	0.750	0.760	1.454	71,736
2024-12-19	0.760	0.772	0.760	0.772	1.477	22,569
2024-12-18	0.762	0.776	0.760	0.764	1.462	14,590
2024-12-17	0.762	0.782	0.760	0.760	1.454	31,498
2024-12-16	0.770	0.770	0.756	0.764	1.462	6,388
2024-12-13	0.770	0.788	0.768	0.772	1.477	24,033
2024-12-12	0.774	0.774	0.766	0.772	1.477	149,842
2024-12-11	0.778	0.780	0.770	0.774	1.481	14,972
2024-12-10	0.790	0.790	0.770	0.778	1.488	2,572
2024-12-09	0.750	0.798	0.748	0.790	1.511	37,137
2024-12-05	0.758	0.770	0.744	0.750	1.435	50,297
2024-12-04	0.748	0.770	0.744	0.758	1.450	53,751
2024-12-03	0.748	0.760	0.746	0.760	1.454	24,793
2024-12-02	0.758	0.766	0.740	0.740	1.416	340,437
2024-11-29	0.742	0.762	0.742	0.752	1.439	24,994
2024-11-28	0.742	0.750	0.742	0.746	1.427	20,218
2024-11-27	0.748	0.758	0.740	0.740	1.416	24,266
2024-11-26	0.758	0.760	0.748	0.750	1.435	10,939
2024-11-25	0.760	0.778	0.750	0.758	1.450	52,740
2024-11-22	0.770	0.776	0.756	0.758	1.450	42,462
2024-11-21	0.776	0.780	0.760	0.760	1.454	17,969
2024-11-20	0.770	0.788	0.760	0.776	1.484	36,710
2024-11-19	0.770	0.780	0.768	0.770	1.473	29,827
2024-11-18	0.804	0.804	0.752	0.790	1.511	73,231
2024-11-15	0.804	0.814	0.804	0.808	1.546	7,450
2024-11-14	0.810	0.810	0.796	0.804	1.538	6,891

← NewerPage 8 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.