Glintt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.730 | 1.730 | 1.690 | 1.690 | 1.599 | 8,820 |
| 2025-10-31 | 1.770 | 1.770 | 1.680 | 1.690 | 1.599 | 42,626 |
| 2025-10-30 | 1.670 | 1.760 | 1.670 | 1.730 | 1.637 | 113,140 |
| 2025-10-29 | 1.600 | 1.630 | 1.600 | 1.630 | 1.542 | 11,509 |
| 2025-10-28 | 1.630 | 1.640 | 1.600 | 1.600 | 1.514 | 38,231 |
| 2025-10-27 | 1.650 | 1.670 | 1.620 | 1.620 | 1.533 | 15,377 |
| 2025-10-24 | 1.640 | 1.650 | 1.640 | 1.640 | 1.551 | 2,250 |
| 2025-10-23 | 1.680 | 1.680 | 1.630 | 1.640 | 1.551 | 1,259 |
| 2025-10-22 | 1.660 | 1.660 | 1.630 | 1.630 | 1.542 | 19,234 |
| 2025-10-21 | 1.650 | 1.710 | 1.640 | 1.640 | 1.551 | 23,472 |
| 2025-10-20 | 1.670 | 1.670 | 1.660 | 1.660 | 1.570 | 4,918 |
| 2025-10-17 | 1.650 | 1.680 | 1.650 | 1.670 | 1.580 | 14,013 |
| 2025-10-16 | 1.680 | 1.680 | 1.580 | 1.650 | 1.561 | 116,879 |
| 2025-10-15 | 1.720 | 1.750 | 1.640 | 1.720 | 1.627 | 68,648 |
| 2025-10-14 | 1.740 | 1.790 | 1.700 | 1.730 | 1.637 | 25,964 |
| 2025-10-13 | 1.720 | 1.770 | 1.700 | 1.740 | 1.646 | 13,823 |
| 2025-10-10 | 1.820 | 1.820 | 1.740 | 1.740 | 1.646 | 29,909 |
| 2025-10-09 | 1.840 | 1.850 | 1.770 | 1.770 | 1.674 | 69,239 |
| 2025-10-08 | 1.740 | 1.830 | 1.740 | 1.830 | 1.731 | 27,342 |
| 2025-10-07 | 1.750 | 1.750 | 1.640 | 1.720 | 1.627 | 25,499 |
| 2025-10-06 | 1.640 | 1.750 | 1.610 | 1.750 | 1.656 | 88,806 |
| 2025-10-03 | 1.580 | 1.650 | 1.580 | 1.590 | 1.504 | 47,423 |
| 2025-10-02 | 1.630 | 1.730 | 1.560 | 1.580 | 1.495 | 100,274 |
| 2025-10-01 | 1.680 | 1.740 | 1.610 | 1.650 | 1.561 | 62,258 |
| 2025-09-30 | 1.760 | 1.780 | 1.700 | 1.700 | 1.608 | 40,365 |
| 2025-09-29 | 1.910 | 1.910 | 1.740 | 1.750 | 1.656 | 84,227 |
| 2025-09-26 | 1.730 | 1.880 | 1.730 | 1.830 | 1.731 | 141,601 |
| 2025-09-25 | 1.890 | 2.160 | 1.660 | 1.720 | 1.627 | 797,743 |
| 2025-09-24 | 1.610 | 1.860 | 1.610 | 1.850 | 1.750 | 421,541 |
| 2025-09-23 | 1.540 | 1.620 | 1.510 | 1.620 | 1.533 | 106,182 |
| 2025-09-22 | 1.400 | 1.550 | 1.390 | 1.520 | 1.438 | 106,299 |
| 2025-09-19 | 1.300 | 1.420 | 1.300 | 1.420 | 1.343 | 103,760 |
| 2025-09-18 | 1.300 | 1.300 | 1.260 | 1.280 | 1.211 | 15,952 |
| 2025-09-17 | 1.300 | 1.340 | 1.300 | 1.300 | 1.230 | 7,153 |
| 2025-09-16 | 1.300 | 1.350 | 1.300 | 1.350 | 1.277 | 24,588 |
| 2025-09-15 | 1.270 | 1.350 | 1.270 | 1.350 | 1.277 | 22,850 |
| 2025-09-12 | 1.310 | 1.320 | 1.240 | 1.270 | 1.201 | 56,206 |
| 2025-09-11 | 1.240 | 1.330 | 1.230 | 1.310 | 1.239 | 137,526 |
| 2025-09-10 | 1.200 | 1.250 | 1.150 | 1.220 | 1.154 | 193,406 |
| 2025-09-09 | 1.170 | 1.200 | 1.160 | 1.200 | 1.135 | 74,703 |
| 2025-09-08 | 1.140 | 1.170 | 1.110 | 1.160 | 1.097 | 20,633 |
| 2025-09-05 | 1.150 | 1.180 | 1.140 | 1.180 | 1.116 | 48,880 |
| 2025-09-04 | 1.160 | 1.170 | 1.150 | 1.150 | 1.088 | 16,248 |
| 2025-09-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.107 | 100 |
| 2025-09-02 | 1.170 | 1.170 | 1.150 | 1.160 | 1.097 | 5,016 |
| 2025-09-01 | 1.170 | 1.170 | 1.150 | 1.170 | 1.107 | 5,317 |
| 2025-08-29 | 1.150 | 1.170 | 1.150 | 1.170 | 1.107 | 258 |
| 2025-08-28 | 1.150 | 1.170 | 1.150 | 1.170 | 1.107 | 5,299 |
| 2025-08-27 | 1.150 | 1.170 | 1.150 | 1.170 | 1.107 | 79 |
| 2025-08-26 | 1.160 | 1.180 | 1.160 | 1.170 | 1.107 | 10,534 |
| 2025-08-25 | 1.170 | 1.170 | 1.150 | 1.160 | 1.097 | 4,051 |
| 2025-08-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.097 | 8,349 |
| 2025-08-21 | 1.150 | 1.160 | 1.150 | 1.160 | 1.097 | 18,454 |
| 2025-08-20 | 1.150 | 1.170 | 1.150 | 1.170 | 1.107 | 3,554 |
| 2025-08-19 | 1.160 | 1.170 | 1.160 | 1.170 | 1.107 | 2,130 |
| 2025-08-18 | 1.130 | 1.160 | 1.130 | 1.150 | 1.088 | 2,988 |
| 2025-08-15 | 1.150 | 1.160 | 1.150 | 1.160 | 1.097 | 204 |
| 2025-08-14 | 1.160 | 1.160 | 1.140 | 1.150 | 1.088 | 947 |
| 2025-08-13 | 1.140 | 1.170 | 1.140 | 1.170 | 1.107 | 2,202 |
| 2025-08-12 | 1.180 | 1.180 | 1.150 | 1.150 | 1.088 | 60,510 |
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.