Glaston Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.990	0.990	0.974	0.986	0.986	1,759
2026-10-15	0.980	0.998	0.970	0.988	0.988	8,262
2026-10-14	0.980	0.980	0.970	0.980	0.980	3,684
2026-10-13	0.966	0.986	0.966	0.980	0.980	30,462
2026-10-12	0.968	0.980	0.966	0.970	0.970	22,401
2026-10-09	0.978	0.984	0.970	0.970	0.970	9,864
2026-10-08	0.970	0.976	0.962	0.972	0.972	15,469
2026-10-07	0.994	0.994	0.980	0.980	0.980	15,949
2026-10-06	0.998	1.000	0.970	0.970	0.970	23,952
2026-10-05	1.000	1.000	0.980	0.980	0.980	2,964
2026-10-02	1.000	1.005	0.980	0.994	0.994	7,144
2026-10-01	1.010	1.010	0.986	0.998	0.998	11,215
2026-09-30	1.015	1.025	1.000	1.010	1.010	14,819
2026-09-29	0.998	1.015	0.990	1.015	1.015	25,556
2026-09-28	1.015	1.015	0.990	1.000	1.000	11,585
2026-09-25	0.990	1.015	0.982	1.015	1.015	10,110
2026-09-24	0.980	1.030	0.980	0.990	0.990	23,864
2026-09-23	0.986	0.990	0.976	0.990	0.990	11,449
2026-09-22	0.982	1.000	0.980	0.994	0.994	18,606
2026-09-21	1.015	1.015	0.988	0.994	0.994	25,356
2026-09-18	1.020	1.035	1.000	1.015	1.015	6,311
2026-09-17	1.020	1.020	1.000	1.010	1.010	15,809
2026-09-16	0.998	1.000	0.996	1.000	1.000	12,896
2026-09-15	1.000	1.010	0.990	0.996	0.996	17,044
2026-09-14	0.988	1.010	0.960	0.996	0.996	38,129
2026-09-11	1.040	1.040	1.000	1.010	1.010	38,651
2026-09-10	1.030	1.045	1.000	1.020	1.020	74,849
2026-09-09	1.055	1.055	1.030	1.040	1.040	53,746
2026-09-08	1.045	1.065	1.040	1.040	1.040	64,005
2026-09-07	1.080	1.100	1.050	1.065	1.065	23,497
2026-09-04	1.100	1.100	1.070	1.070	1.070	16,135
2026-09-03	1.100	1.100	1.080	1.100	1.100	11,201
2026-09-02	1.100	1.100	1.080	1.095	1.095	1,383
2026-09-01	1.085	1.100	1.075	1.100	1.100	902
2026-08-31	1.105	1.110	1.080	1.085	1.085	11,954
2026-08-28	1.085	1.110	1.085	1.110	1.110	20,737
2026-08-27	1.090	1.100	1.080	1.100	1.100	19,618
2026-08-26	1.075	1.090	1.075	1.090	1.090	1,801
2026-08-25	1.080	1.095	1.080	1.095	1.095	2,564
2026-08-24	1.075	1.090	1.075	1.080	1.080	9,420
2026-08-21	1.080	1.090	1.070	1.075	1.075	3,000
2026-08-20	1.060	1.085	1.060	1.080	1.080	8,377
2026-08-19	1.085	1.085	1.070	1.085	1.085	6,800
2026-08-18	1.075	1.095	1.075	1.090	1.090	4,887
2026-08-17	1.085	1.090	1.070	1.080	1.080	5,102
2026-08-14	1.080	1.095	1.070	1.095	1.095	1,883
2026-08-13	1.090	1.110	1.080	1.080	1.080	23,871
2026-08-12	1.085	1.100	1.060	1.085	1.085	45,086
2026-08-11	1.100	1.110	1.080	1.105	1.105	16,374
2026-08-10	1.080	1.105	1.080	1.100	1.100	79,978
2026-08-07	1.080	1.090	1.070	1.080	1.080	16,806
2026-08-06	1.090	1.090	1.070	1.090	1.090	8,520
2026-08-05	1.095	1.095	1.075	1.090	1.090	4,466
2026-08-04	1.095	1.095	1.075	1.095	1.095	1,808
2026-08-03	1.080	1.085	1.075	1.085	1.085	1,336
2026-07-31	1.095	1.095	1.075	1.075	1.075	20,355
2026-07-30	1.100	1.100	1.070	1.095	1.095	10,841
2026-07-29	1.105	1.105	1.065	1.100	1.100	3,137
2026-07-28	1.105	1.110	1.080	1.085	1.085	8,385
2026-07-27	1.105	1.110	1.070	1.100	1.100	16,875

Page 1 of 5 · 249 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.