Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.368	0.370	0.368	0.370	0.312	21,000
2023-11-01	0.368	0.370	0.368	0.370	0.312	4,542
2023-10-31	0.374	0.374	0.354	0.370	0.312	27,078
2023-10-30	0.352	0.376	0.352	0.352	0.296	22,930
2023-10-27	0.378	0.380	0.350	0.350	0.295	686
2023-10-26	0.378	0.378	0.368	0.370	0.312	20,760
2023-10-25	0.376	0.376	0.332	0.342	0.288	1,463
2023-10-24	0.352	0.352	0.352	0.352	0.296	500
2023-10-23	0.350	0.370	0.350	0.370	0.312	4,663
2023-10-20	0.360	0.360	0.352	0.352	0.296	2,113
2023-10-19	0.368	0.370	0.360	0.360	0.303	3,129
2023-10-18	0.360	0.368	0.360	0.368	0.310	688
2023-10-17	0.352	0.374	0.352	0.370	0.312	2,775
2023-10-16	0.344	0.376	0.344	0.376	0.317	4,478
2023-10-13	0.360	0.378	0.350	0.378	0.318	23,512
2023-10-12	0.360	0.380	0.360	0.380	0.320	36,532
2023-10-11	0.360	0.374	0.360	0.370	0.312	6,032
2023-10-10	0.380	0.380	0.378	0.378	0.318	18,280
2023-10-09	0.374	0.376	0.374	0.374	0.315	18,808
2023-10-05	0.350	0.380	0.350	0.380	0.320	24,684
2023-10-04	0.368	0.368	0.368	0.368	0.310	280
2023-10-03	0.370	0.370	0.358	0.368	0.310	30,147
2023-10-02	0.378	0.378	0.356	0.378	0.318	12,575
2023-09-29	0.378	0.378	0.376	0.378	0.318	1,500
2023-09-28	0.378	0.378	0.378	0.378	0.318	1
2023-09-27	0.380	0.380	0.362	0.362	0.305	2,245
2023-09-26	0.378	0.378	0.378	0.378	0.318	11,000
2023-09-25	0.380	0.380	0.356	0.378	0.318	8,102
2023-09-22	0.360	0.380	0.352	0.380	0.320	68,529
2023-09-21	0.372	0.372	0.368	0.370	0.312	5,250
2023-09-20	0.360	0.360	0.354	0.356	0.300	8,129
2023-09-19	0.380	0.380	0.360	0.378	0.318	1,470
2023-09-18	0.370	0.386	0.348	0.382	0.322	35,616
2023-09-15	0.356	0.370	0.356	0.370	0.312	17,378
2023-09-14	0.324	0.356	0.324	0.356	0.300	17,955
2023-09-13	0.350	0.358	0.350	0.358	0.302	24,498
2023-09-12	0.346	0.356	0.340	0.356	0.300	5,408
2023-09-11	0.348	0.370	0.338	0.370	0.312	53,472
2023-09-08	0.324	0.346	0.324	0.346	0.291	4,150
2023-09-07	0.330	0.350	0.330	0.338	0.285	19,419
2023-09-06	0.324	0.338	0.324	0.338	0.285	7,732
2023-09-05	0.330	0.340	0.316	0.338	0.285	44,652
2023-09-04	0.320	0.332	0.320	0.332	0.280	10,100
2023-09-01	0.306	0.320	0.306	0.318	0.268	2,121
2023-08-31	0.294	0.320	0.294	0.306	0.258	70,810
2023-08-30	0.298	0.298	0.284	0.294	0.248	13,850
2023-08-29	0.294	0.294	0.294	0.294	0.248	20,000
2023-08-25	0.290	0.296	0.282	0.296	0.249	27,323
2023-08-24	0.282	0.290	0.282	0.290	0.244	7
2023-08-23	0.290	0.290	0.290	0.290	0.244	833
2023-08-22	0.282	0.298	0.282	0.298	0.251	5,886
2023-08-21	0.286	0.290	0.284	0.290	0.244	6,301
2023-08-18	0.292	0.292	0.286	0.290	0.244	10,036
2023-08-17	0.290	0.290	0.290	0.290	0.244	10,000
2023-08-16	0.286	0.298	0.284	0.296	0.249	32,765
2023-08-15	0.280	0.280	0.280	0.280	0.236	4,604
2023-08-14	0.284	0.284	0.284	0.284	0.239	7,042
2023-08-10	0.280	0.288	0.280	0.282	0.238	23,962
2023-08-09	0.284	0.288	0.284	0.288	0.243	30,000
2023-08-07	0.280	0.284	0.276	0.276	0.232	3,137

← NewerPage 13 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.