Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.380	1.400	1.380	1.380	1.306	20,203
2026-02-02	1.440	1.440	1.360	1.380	1.306	15,080
2026-01-30	1.360	1.410	1.360	1.410	1.334	6,538
2026-01-29	1.370	1.400	1.370	1.400	1.324	11,115
2026-01-28	1.370	1.410	1.360	1.360	1.287	15,304
2026-01-27	1.370	1.410	1.340	1.410	1.334	11,479
2026-01-26	1.440	1.440	1.370	1.370	1.296	1,780
2026-01-23	1.360	1.400	1.340	1.400	1.324	12,381
2026-01-22	1.440	1.450	1.370	1.400	1.324	9,833
2026-01-21	1.450	1.450	1.340	1.420	1.343	22,446
2026-01-20	1.470	1.470	1.410	1.410	1.334	5,313
2026-01-19	1.410	1.450	1.410	1.420	1.343	10,064
2026-01-16	1.480	1.480	1.410	1.420	1.343	4,538
2026-01-15	1.410	1.480	1.410	1.480	1.400	3,275
2026-01-14	1.480	1.480	1.450	1.480	1.400	21,976
2026-01-13	1.440	1.500	1.430	1.460	1.381	26,362
2026-01-12	1.500	1.500	1.480	1.480	1.400	4,050
2026-01-09	1.450	1.480	1.420	1.470	1.391	1,857
2026-01-08	1.460	1.460	1.410	1.460	1.381	15,552
2026-01-07	1.480	1.480	1.430	1.430	1.353	8,703
2026-01-06	1.470	1.570	1.470	1.470	1.391	173,212
2026-01-05	1.330	1.450	1.330	1.450	1.372	124,716
2026-01-02	1.220	1.310	1.210	1.310	1.239	91,303
2025-12-31	1.180	1.210	1.180	1.210	1.145	15,545
2025-12-30	1.180	1.200	1.170	1.190	1.126	20,130
2025-12-29	1.200	1.220	1.170	1.180	1.116	57,602
2025-12-24	1.180	1.220	1.150	1.220	1.154	70,493
2025-12-23	1.200	1.200	1.190	1.190	1.126	26,194
2025-12-22	1.220	1.240	1.170	1.200	1.135	45,133
2025-12-19	1.300	1.300	1.200	1.240	1.173	55,419
2025-12-18	1.320	1.320	1.260	1.300	1.230	19,050
2025-12-16	1.360	1.370	1.330	1.330	1.258	16,959
2025-12-15	1.310	1.370	1.270	1.370	1.296	17,032
2025-12-12	1.270	1.290	1.260	1.270	1.201	33,306
2025-12-11	1.300	1.320	1.250	1.290	1.220	28,764
2025-12-10	1.450	1.450	1.300	1.320	1.249	7,462
2025-12-09	1.430	1.430	1.330	1.330	1.258	44,883
2025-12-08	1.430	1.470	1.430	1.440	1.362	4,709
2025-12-05	1.410	1.480	1.410	1.480	1.400	1,650
2025-12-04	1.400	1.440	1.400	1.440	1.362	6,560
2025-12-03	1.400	1.450	1.390	1.440	1.362	5,506
2025-12-02	1.470	1.470	1.330	1.400	1.324	54,010
2025-12-01	1.510	1.510	1.460	1.460	1.381	26,125
2025-11-27	1.520	1.540	1.510	1.540	1.457	2,857
2025-11-26	1.550	1.550	1.520	1.520	1.438	37,105
2025-11-25	1.550	1.550	1.550	1.550	1.466	5,851
2025-11-24	1.550	1.570	1.550	1.570	1.485	24,640
2025-11-21	1.560	1.580	1.550	1.550	1.466	7,302
2025-11-20	1.600	1.600	1.550	1.600	1.514	32,028
2025-11-19	1.620	1.620	1.600	1.600	1.514	12,000
2025-11-18	1.640	1.640	1.610	1.610	1.523	16,512
2025-11-17	1.650	1.650	1.640	1.640	1.551	2,253
2025-11-14	1.660	1.660	1.650	1.650	1.561	3,720
2025-11-13	1.650	1.660	1.640	1.660	1.570	7,365
2025-11-12	1.670	1.670	1.640	1.670	1.580	4,920
2025-11-10	1.660	1.660	1.640	1.640	1.551	4,252
2025-11-07	1.640	1.690	1.640	1.650	1.561	17,146
2025-11-06	1.690	1.690	1.640	1.670	1.580	18,889
2025-11-05	1.660	1.660	1.640	1.650	1.561	6,750
2025-11-04	1.710	1.720	1.650	1.700	1.608	11,510

← NewerPage 4 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.