Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.434	0.448	0.432	0.448	0.377	22,964
2024-05-20	0.450	0.450	0.430	0.448	0.377	117,247
2024-05-17	0.430	0.434	0.430	0.430	0.362	12,162
2024-05-16	0.416	0.420	0.416	0.420	0.354	1,070
2024-05-14	0.416	0.416	0.414	0.416	0.350	1,894
2024-05-13	0.414	0.414	0.414	0.414	0.349	2,797
2024-05-10	0.414	0.440	0.414	0.440	0.371	7,928
2024-05-09	0.414	0.430	0.414	0.430	0.362	17,958
2024-05-08	0.424	0.430	0.410	0.430	0.362	11,636
2024-05-06	0.412	0.424	0.410	0.424	0.357	10,580
2024-05-03	0.396	0.426	0.396	0.426	0.359	28,998
2024-05-02	0.406	0.418	0.396	0.418	0.352	77,271
2024-04-30	0.400	0.410	0.400	0.406	0.342	71,949
2024-04-29	0.378	0.396	0.378	0.394	0.332	25,562
2024-04-26	0.396	0.398	0.378	0.398	0.335	1,593
2024-04-25	0.396	0.396	0.396	0.396	0.334	1,000
2024-04-24	0.376	0.396	0.376	0.376	0.317	3,316
2024-04-23	0.398	0.398	0.378	0.378	0.318	501
2024-04-22	0.370	0.396	0.370	0.396	0.334	747
2024-04-19	0.396	0.396	0.396	0.396	0.334	5
2024-04-18	0.390	0.398	0.390	0.398	0.335	2,050
2024-04-17	0.382	0.398	0.380	0.398	0.335	13,550
2024-04-10	0.390	0.398	0.390	0.398	0.335	1,250
2024-04-09	0.382	0.398	0.382	0.398	0.335	9,334
2024-04-08	0.400	0.400	0.380	0.400	0.337	22,385
2024-04-05	0.390	0.400	0.388	0.400	0.337	11,910
2024-04-04	0.370	0.400	0.370	0.400	0.337	2,601
2024-04-03	0.380	0.390	0.362	0.380	0.320	14,352
2024-04-02	0.376	0.380	0.376	0.380	0.320	18,510
2024-03-28	0.362	0.376	0.362	0.376	0.317	1,765
2024-03-27	0.360	0.378	0.360	0.378	0.318	152
2024-03-26	0.366	0.378	0.366	0.378	0.318	7,799
2024-03-25	0.360	0.380	0.352	0.380	0.320	37,432
2024-03-22	0.338	0.362	0.338	0.362	0.305	4,233
2024-03-21	0.354	0.356	0.354	0.356	0.300	17,989
2024-03-20	0.352	0.352	0.352	0.352	0.296	6,600
2024-03-18	0.352	0.352	0.352	0.352	0.296	840
2024-03-15	0.352	0.360	0.350	0.360	0.303	4,270
2024-03-14	0.352	0.352	0.352	0.352	0.296	1,560
2024-03-13	0.350	0.360	0.350	0.360	0.303	10,500
2024-03-12	0.352	0.360	0.352	0.360	0.303	501
2024-03-11	0.350	0.360	0.350	0.360	0.303	10,453
2024-03-08	0.352	0.360	0.352	0.360	0.303	530
2024-03-07	0.356	0.360	0.356	0.360	0.303	6,270
2024-03-06	0.338	0.356	0.338	0.356	0.300	2,300
2024-03-05	0.352	0.352	0.352	0.352	0.296	13,195
2024-03-04	0.352	0.352	0.352	0.352	0.296	1,240
2024-03-01	0.348	0.350	0.300	0.350	0.295	55,407
2024-02-29	0.348	0.354	0.348	0.354	0.298	10,177
2024-02-28	0.352	0.356	0.350	0.350	0.295	24,510
2024-02-27	0.356	0.356	0.352	0.352	0.296	2,521
2024-02-26	0.358	0.358	0.356	0.358	0.302	11,678
2024-02-22	0.368	0.368	0.368	0.368	0.310	61
2024-02-21	0.362	0.362	0.362	0.362	0.305	1,250
2024-02-20	0.358	0.368	0.358	0.368	0.310	2,000
2024-02-19	0.360	0.368	0.356	0.368	0.310	6,182
2024-02-15	0.358	0.370	0.358	0.370	0.312	1,018
2024-02-14	0.352	0.372	0.352	0.372	0.313	1,354
2024-02-13	0.370	0.370	0.370	0.370	0.312	13,152
2024-02-12	0.364	0.370	0.364	0.370	0.312	14,000

← NewerPage 11 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.