Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.464	0.494	0.464	0.464	0.418	12,656
2024-08-19	0.496	0.496	0.496	0.496	0.447	20
2024-08-16	0.480	0.496	0.480	0.496	0.447	115
2024-08-15	0.464	0.498	0.464	0.498	0.449	9,070
2024-08-14	0.484	0.498	0.484	0.498	0.449	4,405
2024-08-13	0.464	0.464	0.464	0.464	0.418	30
2024-08-12	0.452	0.452	0.452	0.452	0.407	1,000
2024-08-09	0.474	0.498	0.474	0.498	0.449	23,000
2024-08-08	0.472	0.474	0.450	0.474	0.427	366
2024-08-07	0.472	0.472	0.472	0.472	0.426	859
2024-08-06	0.452	0.458	0.452	0.458	0.413	2,714
2024-08-05	0.480	0.480	0.432	0.474	0.427	32,595
2024-08-02	0.480	0.480	0.480	0.480	0.433	3,268
2024-08-01	0.494	0.498	0.490	0.498	0.449	5,300
2024-07-31	0.494	0.496	0.484	0.496	0.447	2,510
2024-07-30	0.490	0.490	0.490	0.490	0.442	1,000
2024-07-29	0.488	0.490	0.488	0.490	0.442	11,536
2024-07-25	0.498	0.498	0.488	0.488	0.440	13,763
2024-07-24	0.498	0.498	0.488	0.498	0.449	24,421
2024-07-23	0.500	0.510	0.488	0.498	0.449	22,988
2024-07-22	0.505	0.505	0.490	0.494	0.445	10,400
2024-07-19	0.500	0.505	0.500	0.505	0.455	8,147
2024-07-18	0.486	0.505	0.486	0.490	0.442	5,040
2024-07-17	0.500	0.510	0.484	0.510	0.460	18,269
2024-07-16	0.510	0.510	0.482	0.510	0.460	26,154
2024-07-15	0.484	0.510	0.482	0.510	0.460	56,394
2024-07-12	0.480	0.492	0.480	0.492	0.444	2,704
2024-07-10	0.488	0.490	0.472	0.490	0.442	66,234
2024-07-09	0.488	0.488	0.488	0.488	0.440	6,451
2024-07-08	0.470	0.488	0.470	0.488	0.440	1,149
2024-07-05	0.462	0.492	0.462	0.492	0.444	2,004
2024-07-04	0.490	0.490	0.490	0.490	0.442	1,850
2024-07-01	0.498	0.498	0.454	0.476	0.429	17,445
2024-06-28	0.472	0.492	0.470	0.492	0.444	21,567
2024-06-27	0.500	0.500	0.452	0.452	0.407	10,050
2024-06-26	0.500	0.500	0.470	0.500	0.451	27,935
2024-06-25	0.500	0.500	0.500	0.500	0.451	3,600
2024-06-24	0.530	0.530	0.520	0.525	0.442	6,425
2024-06-21	0.520	0.520	0.515	0.520	0.438	21,039
2024-06-20	0.525	0.525	0.500	0.520	0.438	39,916
2024-06-19	0.505	0.530	0.500	0.525	0.442	104,682
2024-06-18	0.490	0.510	0.490	0.505	0.425	29,287
2024-06-17	0.488	0.490	0.460	0.476	0.401	42,211
2024-06-14	0.452	0.490	0.436	0.490	0.413	37,490
2024-06-13	0.434	0.460	0.434	0.460	0.387	44,050
2024-06-12	0.444	0.444	0.444	0.444	0.374	500
2024-06-11	0.440	0.444	0.432	0.444	0.374	5,404
2024-06-10	0.440	0.440	0.432	0.432	0.364	5,494
2024-06-07	0.436	0.440	0.436	0.440	0.371	4,200
2024-06-06	0.430	0.438	0.430	0.432	0.364	2,844
2024-06-05	0.436	0.436	0.428	0.428	0.361	633
2024-06-04	0.436	0.436	0.430	0.430	0.362	5,646
2024-06-03	0.434	0.440	0.434	0.436	0.367	1,811
2024-05-31	0.436	0.444	0.434	0.434	0.366	3,900
2024-05-30	0.434	0.434	0.434	0.434	0.366	1,152
2024-05-29	0.432	0.448	0.432	0.448	0.377	5,960
2024-05-27	0.448	0.448	0.446	0.448	0.377	4,662
2024-05-24	0.430	0.430	0.430	0.430	0.362	10
2024-05-23	0.448	0.448	0.430	0.430	0.362	14,258
2024-05-22	0.448	0.448	0.434	0.434	0.366	1,211

← NewerPage 10 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0667 EUR
2025-06-25	0.0431 EUR
2024-06-25	0.0345 EUR
2023-06-23	0.0172 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.