Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.810	0.812	0.800	0.810	1.550	7,687
2024-11-12	0.800	0.808	0.798	0.800	1.530	8,234
2024-11-11	0.808	0.808	0.798	0.800	1.530	66,236
2024-11-08	0.818	0.818	0.800	0.808	1.546	8,257
2024-11-07	0.816	0.818	0.800	0.810	1.550	21,314
2024-11-06	0.804	0.812	0.804	0.810	1.550	2,840
2024-11-05	0.816	0.824	0.802	0.812	1.553	72,644
2024-11-04	0.840	0.848	0.816	0.816	1.561	19,490
2024-11-01	0.830	0.838	0.820	0.830	1.588	21,658
2024-10-31	0.854	0.856	0.830	0.840	1.607	32,452
2024-10-30	0.856	0.870	0.846	0.854	1.634	50,220
2024-10-29	0.816	0.830	0.816	0.822	1.572	3,804
2024-10-28	0.822	0.832	0.816	0.824	1.576	5,846
2024-10-25	0.820	0.836	0.812	0.822	1.572	14,137
2024-10-24	0.822	0.834	0.816	0.826	1.580	5,865
2024-10-23	0.836	0.836	0.822	0.822	1.572	3,036
2024-10-22	0.818	0.836	0.818	0.830	1.588	4,236
2024-10-21	0.812	0.824	0.806	0.814	1.557	628,408
2024-10-18	0.812	0.828	0.810	0.812	1.553	4,832
2024-10-17	0.824	0.824	0.804	0.810	1.550	3,342
2024-10-16	0.812	0.830	0.810	0.824	1.576	439
2024-10-15	0.828	0.830	0.804	0.812	1.553	3,015
2024-10-14	0.814	0.830	0.802	0.826	1.580	13,947
2024-10-11	0.818	0.828	0.802	0.816	1.561	4,197
2024-10-10	0.824	0.824	0.810	0.818	1.565	6,070
2024-10-09	0.816	0.830	0.816	0.828	1.584	3,338
2024-10-08	0.820	0.820	0.814	0.818	1.565	2,315
2024-10-07	0.824	0.824	0.820	0.820	1.569	2,861
2024-10-04	0.828	0.836	0.818	0.824	1.576	10,351
2024-10-03	0.840	0.842	0.828	0.828	1.584	6,599
2024-10-02	0.832	0.840	0.832	0.840	1.607	2,320
2024-10-01	0.830	0.840	0.830	0.832	1.592	4,295
2024-09-30	0.834	0.842	0.830	0.832	1.592	15,019
2024-09-27	0.830	0.842	0.830	0.834	1.595	2,587
2024-09-26	0.820	0.828	0.814	0.824	1.576	10,035
2024-09-25	0.828	0.828	0.810	0.826	1.580	1,888
2024-09-24	0.822	0.830	0.820	0.828	1.584	3,591
2024-09-23	0.828	0.832	0.820	0.820	1.569	560
2024-09-20	0.830	0.830	0.820	0.828	1.584	6,775
2024-09-19	0.842	0.842	0.820	0.822	1.572	1,172
2024-09-18	0.832	0.840	0.830	0.832	1.592	1,501
2024-09-17	0.836	0.840	0.800	0.840	1.607	7,402
2024-09-16	0.822	0.830	0.822	0.830	1.588	2,388
2024-09-13	0.822	0.834	0.822	0.828	1.584	1,379
2024-09-12	0.830	0.830	0.820	0.822	1.572	4,824
2024-09-11	0.830	0.838	0.824	0.824	1.576	8,640
2024-09-10	0.826	0.844	0.824	0.830	1.588	2,546
2024-09-09	0.846	0.846	0.826	0.826	1.580	6,114
2024-09-06	0.830	0.840	0.830	0.838	1.603	4,186
2024-09-05	0.840	0.842	0.830	0.842	1.611	385
2024-09-04	0.820	0.844	0.820	0.844	1.615	341
2024-09-03	0.860	0.860	0.826	0.846	1.618	36,839
2024-09-02	0.852	0.856	0.848	0.850	1.626	2,278
2024-08-30	0.856	0.918	0.850	0.852	1.630	13,799
2024-08-29	0.848	0.860	0.844	0.854	1.634	19,869
2024-08-28	0.846	0.846	0.840	0.840	1.607	1,034
2024-08-27	0.842	0.850	0.840	0.840	1.607	13,239
2024-08-26	0.842	0.850	0.842	0.842	1.611	12,015
2024-08-23	0.842	0.858	0.842	0.846	1.618	8,476
2024-08-22	0.856	0.856	0.844	0.844	1.615	3,371

← NewerPage 9 of 21 · 1,260 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.