Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.195	1.195	1.190	1.190	1.126	2,618
2026-04-29	1.195	1.195	1.150	1.180	1.116	41,600
2026-04-28	1.195	1.195	1.175	1.185	1.121	8,153
2026-04-27	1.230	1.230	1.180	1.195	1.131	4,675
2026-04-24	1.200	1.200	1.180	1.190	1.126	11,721
2026-04-23	1.230	1.230	1.175	1.200	1.135	33,085
2026-04-22	1.230	1.230	1.230	1.230	1.164	60
2026-04-21	1.220	1.220	1.220	1.220	1.154	2,000
2026-04-20	1.220	1.220	1.210	1.220	1.154	4,782
2026-04-17	1.220	1.230	1.190	1.210	1.145	7,761
2026-04-16	1.225	1.230	1.200	1.230	1.164	50,071
2026-04-15	1.215	1.225	1.200	1.220	1.154	39,693
2026-04-14	1.260	1.260	1.260	1.260	1.192	77
2026-04-13	1.200	1.260	1.200	1.260	1.192	1,080
2026-04-10	1.245	1.245	1.195	1.235	1.168	45,987
2026-04-09	1.210	1.235	1.190	1.205	1.140	22,419
2026-04-08	1.250	1.250	1.200	1.210	1.145	95,154
2026-04-07	1.290	1.290	1.200	1.230	1.164	83,579
2026-04-02	1.250	1.270	1.250	1.260	1.192	7,300
2026-04-01	1.290	1.310	1.260	1.290	1.220	100,310
2026-03-31	1.270	1.340	1.270	1.340	1.268	608
2026-03-30	1.270	1.340	1.270	1.320	1.249	49,997
2026-03-27	1.270	1.270	1.250	1.250	1.183	6,553
2026-03-26	1.250	1.270	1.250	1.260	1.192	7,164
2026-03-25	1.290	1.290	1.210	1.250	1.183	19,207
2026-03-24	1.250	1.290	1.240	1.290	1.220	6,288
2026-03-23	1.270	1.290	1.190	1.270	1.201	16,080
2026-03-20	1.270	1.270	1.260	1.270	1.201	11,409
2026-03-19	1.280	1.300	1.280	1.300	1.230	5,903
2026-03-18	1.310	1.310	1.270	1.300	1.230	2,901
2026-03-17	1.300	1.310	1.280	1.280	1.211	6,528
2026-03-16	1.290	1.340	1.280	1.300	1.230	12,159
2026-03-13	1.330	1.330	1.280	1.280	1.211	4,869
2026-03-12	1.290	1.370	1.290	1.320	1.249	19,765
2026-03-11	1.290	1.310	1.290	1.290	1.220	13,370
2026-03-10	1.270	1.300	1.260	1.290	1.220	23,816
2026-03-09	1.240	1.250	1.240	1.240	1.173	8,399
2026-03-06	1.290	1.290	1.250	1.260	1.192	6,003
2026-03-05	1.300	1.300	1.270	1.290	1.220	2,551
2026-03-04	1.260	1.320	1.250	1.300	1.230	15,903
2026-03-03	1.300	1.300	1.250	1.250	1.183	35,537
2026-03-02	1.300	1.310	1.250	1.290	1.220	19,136
2026-02-27	1.330	1.330	1.310	1.330	1.258	528
2026-02-26	1.340	1.340	1.300	1.300	1.230	5,476
2026-02-25	1.330	1.340	1.300	1.300	1.230	16,507
2026-02-24	1.350	1.350	1.300	1.330	1.258	47,474
2026-02-23	1.320	1.320	1.320	1.320	1.249	100
2026-02-20	1.360	1.360	1.360	1.360	1.287	1,201
2026-02-19	1.320	1.360	1.320	1.360	1.287	1,675
2026-02-18	1.370	1.370	1.250	1.360	1.287	95,541
2026-02-17	1.410	1.410	1.340	1.340	1.268	52,796
2026-02-16	1.390	1.440	1.380	1.410	1.334	45,429
2026-02-13	1.380	1.390	1.380	1.390	1.315	1,849
2026-02-12	1.390	1.470	1.390	1.400	1.324	116,461
2026-02-11	1.410	1.410	1.380	1.390	1.315	13,147
2026-02-10	1.400	1.410	1.400	1.410	1.334	400
2026-02-09	1.380	1.410	1.380	1.380	1.306	5,335
2026-02-06	1.380	1.410	1.380	1.380	1.306	16,271
2026-02-05	1.440	1.440	1.420	1.420	1.343	515
2026-02-04	1.400	1.420	1.380	1.420	1.343	11,060

← NewerPage 3 of 5 · 251 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.