Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.368	0.368	0.364	0.364	0.307	38
2024-02-06	0.350	0.360	0.346	0.360	0.303	25,044
2024-02-05	0.350	0.350	0.350	0.350	0.295	1,813
2024-02-02	0.352	0.352	0.352	0.352	0.296	984
2024-02-01	0.350	0.366	0.350	0.350	0.295	4,110
2024-01-31	0.346	0.352	0.346	0.352	0.296	2,500
2024-01-30	0.350	0.364	0.340	0.360	0.303	21,189
2024-01-29	0.370	0.370	0.370	0.370	0.312	2,800
2024-01-26	0.366	0.370	0.352	0.370	0.312	4,250
2024-01-25	0.352	0.366	0.352	0.366	0.308	234
2024-01-23	0.366	0.366	0.352	0.366	0.308	3,360
2024-01-22	0.352	0.368	0.352	0.366	0.308	3,223
2024-01-19	0.360	0.368	0.360	0.368	0.310	12,930
2024-01-18	0.344	0.360	0.344	0.352	0.296	1,131
2024-01-17	0.350	0.364	0.342	0.364	0.307	6,625
2024-01-16	0.358	0.360	0.344	0.360	0.303	4,000
2024-01-15	0.368	0.368	0.368	0.368	0.310	3,000
2024-01-11	0.358	0.360	0.358	0.360	0.303	5,030
2024-01-09	0.346	0.358	0.346	0.358	0.302	8,922
2024-01-08	0.344	0.344	0.344	0.344	0.290	5,000
2024-01-05	0.364	0.364	0.364	0.364	0.307	250
2024-01-04	0.340	0.368	0.340	0.364	0.307	9,828
2024-01-03	0.350	0.360	0.340	0.354	0.298	37,877
2024-01-02	0.352	0.352	0.340	0.340	0.286	4,244
2023-12-29	0.360	0.360	0.352	0.352	0.296	1,275
2023-12-28	0.360	0.370	0.360	0.362	0.305	12,988
2023-12-27	0.360	0.370	0.360	0.368	0.310	13,788
2023-12-22	0.388	0.388	0.356	0.380	0.320	20,566
2023-12-21	0.340	0.360	0.340	0.356	0.300	8,342
2023-12-20	0.354	0.354	0.340	0.340	0.286	7,282
2023-12-19	0.354	0.354	0.354	0.354	0.298	45
2023-12-18	0.370	0.376	0.354	0.376	0.317	69,075
2023-12-15	0.378	0.378	0.378	0.378	0.318	551
2023-12-14	0.360	0.378	0.360	0.378	0.318	3,515
2023-12-13	0.362	0.362	0.360	0.360	0.303	6,506
2023-12-12	0.360	0.378	0.360	0.362	0.305	2,164
2023-12-11	0.372	0.372	0.372	0.372	0.313	16,650
2023-12-07	0.376	0.380	0.376	0.380	0.320	2,703
2023-12-06	0.388	0.388	0.374	0.380	0.320	3,250
2023-12-05	0.380	0.382	0.370	0.372	0.313	11,073
2023-12-04	0.398	0.398	0.380	0.380	0.320	39,968
2023-12-01	0.382	0.382	0.382	0.382	0.322	1,000
2023-11-30	0.382	0.398	0.382	0.398	0.335	11,400
2023-11-29	0.400	0.400	0.400	0.400	0.337	625
2023-11-28	0.400	0.418	0.400	0.400	0.337	28,080
2023-11-27	0.386	0.418	0.384	0.408	0.344	23,789
2023-11-24	0.374	0.388	0.372	0.388	0.327	4,133
2023-11-23	0.380	0.388	0.380	0.380	0.320	20,479
2023-11-22	0.380	0.380	0.380	0.380	0.320	5,454
2023-11-20	0.380	0.384	0.380	0.380	0.320	16,433
2023-11-17	0.380	0.380	0.380	0.380	0.320	100
2023-11-16	0.382	0.382	0.380	0.380	0.320	5,183
2023-11-15	0.400	0.400	0.390	0.390	0.329	545
2023-11-14	0.398	0.400	0.398	0.398	0.335	5,501
2023-11-10	0.400	0.400	0.382	0.398	0.335	11,675
2023-11-09	0.380	0.400	0.380	0.398	0.335	44,575
2023-11-08	0.388	0.388	0.388	0.388	0.327	6,511
2023-11-07	0.380	0.390	0.372	0.390	0.329	64,053
2023-11-06	0.368	0.380	0.368	0.380	0.320	3,246
2023-11-03	0.378	0.386	0.378	0.386	0.325	48,611

← NewerPage 12 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.