Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.225	1.225	1.165	1.200	1.200	1,412
2026-07-23	1.190	1.190	1.170	1.170	1.170	11,274
2026-07-22	1.175	1.175	1.155	1.175	1.175	15,400
2026-07-21	1.175	1.175	1.160	1.175	1.175	19,754
2026-07-20	1.170	1.175	1.165	1.165	1.165	9,878
2026-07-17	1.175	1.175	1.170	1.170	1.170	13,511
2026-07-16	1.180	1.180	1.180	1.180	1.180	120
2026-07-15	1.180	1.180	1.180	1.180	1.180	4,025
2026-07-14	1.200	1.200	1.200	1.200	1.200	2,825
2026-07-13	1.190	1.220	1.185	1.200	1.200	26,431
2026-07-10	1.185	1.210	1.185	1.185	1.185	11,370
2026-07-09	1.205	1.205	1.180	1.180	1.180	16,029
2026-07-08	1.180	1.210	1.180	1.210	1.210	6,500
2026-07-07	1.195	1.195	1.195	1.195	1.195	2,245
2026-07-06	1.230	1.230	1.195	1.195	1.195	2,245
2026-07-03	1.230	1.230	1.215	1.215	1.215	955
2026-07-02	1.180	1.205	1.165	1.190	1.190	7,725
2026-07-01	1.230	1.230	1.180	1.215	1.215	18,783
2026-06-30	1.215	1.230	1.200	1.230	1.230	9,911
2026-06-29	1.200	1.240	1.200	1.230	1.230	4,670
2026-06-26	1.190	1.235	1.180	1.220	1.220	60,556
2026-06-25	1.180	1.190	1.165	1.190	1.190	9,057
2026-06-24	1.200	1.200	1.180	1.200	1.200	28,055
2026-06-23	1.220	1.255	1.205	1.235	1.168	20,310
2026-06-22	1.260	1.260	1.225	1.225	1.159	28,755
2026-06-19	1.235	1.260	1.235	1.260	1.192	1,478
2026-06-18	1.245	1.255	1.225	1.250	1.183	6,290
2026-06-17	1.225	1.260	1.220	1.260	1.192	9,874
2026-06-16	1.200	1.225	1.200	1.225	1.159	1,775
2026-06-15	1.200	1.235	1.185	1.210	1.145	13,144
2026-06-12	1.210	1.225	1.190	1.225	1.159	16,770
2026-06-11	1.230	1.230	1.200	1.200	1.135	1,775
2026-06-10	1.220	1.220	1.195	1.195	1.131	12,115
2026-06-09	1.210	1.235	1.195	1.210	1.145	2,394
2026-06-08	1.185	1.210	1.185	1.190	1.126	6,638
2026-06-05	1.195	1.200	1.180	1.180	1.116	11,649
2026-06-04	1.180	1.200	1.180	1.200	1.135	3,722
2026-06-03	1.210	1.210	1.170	1.190	1.126	22,581
2026-06-02	1.240	1.240	1.160	1.180	1.116	218,582
2026-06-01	1.260	1.260	1.245	1.245	1.178	2,605
2026-05-29	1.260	1.260	1.225	1.255	1.187	4,118
2026-05-28	1.260	1.260	1.240	1.245	1.178	8,859
2026-05-27	1.245	1.265	1.245	1.265	1.197	101
2026-05-26	1.245	1.260	1.245	1.260	1.192	3,997
2026-05-25	1.265	1.265	1.240	1.265	1.197	26,556
2026-05-22	1.265	1.265	1.240	1.265	1.197	4,238
2026-05-21	1.240	1.265	1.240	1.260	1.192	10,894
2026-05-20	1.245	1.245	1.220	1.240	1.173	22,476
2026-05-19	1.260	1.260	1.205	1.205	1.140	21,676
2026-05-18	1.230	1.230	1.210	1.220	1.154	25,516
2026-05-15	1.280	1.375	1.230	1.275	1.206	127,046
2026-05-14	1.210	1.270	1.210	1.270	1.201	92,384
2026-05-13	1.200	1.230	1.195	1.230	1.164	25,868
2026-05-12	1.190	1.190	1.190	1.190	1.126	800
2026-05-11	1.180	1.190	1.180	1.190	1.126	10,900
2026-05-08	1.190	1.190	1.160	1.160	1.097	150
2026-05-07	1.190	1.200	1.160	1.190	1.126	43,219
2026-05-06	1.160	1.195	1.150	1.155	1.093	26,390
2026-05-05	1.175	1.180	1.150	1.175	1.112	53,733
2026-05-04	1.150	1.200	1.150	1.195	1.131	26,186

← NewerPage 2 of 20 · 1,151 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.