Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.150	1.180	1.140	1.180	1.116	9,380
2025-08-07	1.150	1.190	1.150	1.180	1.116	19,923
2025-08-06	1.150	1.180	1.150	1.150	1.088	60,424
2025-08-05	1.140	1.170	1.140	1.170	1.107	47,174
2025-08-04	1.180	1.180	1.140	1.170	1.107	22,946
2025-08-01	1.140	1.160	1.140	1.160	1.097	14,167
2025-07-31	1.150	1.170	1.150	1.150	1.088	14,843
2025-07-30	1.110	1.170	1.110	1.170	1.107	38,244
2025-07-29	1.150	1.150	1.150	1.150	1.088	81,271
2025-07-28	1.100	1.170	1.090	1.150	1.088	97,906
2025-07-25	1.210	1.210	1.100	1.190	1.126	174,709
2025-07-24	1.190	1.200	1.160	1.170	1.107	13,500
2025-07-23	1.150	1.200	1.110	1.190	1.126	52,247
2025-07-22	1.190	1.240	1.160	1.160	1.097	13,337
2025-07-21	1.170	1.180	1.090	1.170	1.107	36,251
2025-07-18	1.270	1.270	1.150	1.200	1.135	75,067
2025-07-17	1.270	1.270	1.190	1.250	1.183	89,585
2025-07-16	1.080	1.290	1.070	1.280	1.211	186,471
2025-07-15	0.975	1.070	0.975	1.060	1.003	84,605
2025-07-14	0.980	0.985	0.980	0.980	0.927	8,891
2025-07-11	0.970	0.995	0.950	0.995	0.941	32,834
2025-07-10	0.955	0.970	0.955	0.970	0.918	18,566
2025-07-09	0.905	0.960	0.900	0.960	0.908	54,067
2025-07-08	0.900	0.935	0.900	0.935	0.885	1,100
2025-07-07	0.900	0.935	0.900	0.935	0.885	61,543
2025-07-04	0.900	0.900	0.900	0.900	0.851	7,423
2025-07-03	0.930	0.930	0.900	0.930	0.880	326
2025-07-02	0.935	0.935	0.910	0.930	0.880	16,751
2025-07-01	0.935	0.935	0.900	0.935	0.885	20,749
2025-06-30	0.940	0.940	0.900	0.900	0.851	20,042
2025-06-27	0.940	0.940	0.820	0.900	0.851	109,234
2025-06-26	0.900	0.930	0.890	0.925	0.875	11,048
2025-06-25	0.915	0.925	0.915	0.915	0.866	9,661
2025-06-24	0.905	0.945	0.905	0.915	0.825	55,255
2025-06-23	0.910	0.920	0.890	0.900	0.811	11,284
2025-06-20	0.890	0.930	0.890	0.930	0.838	4,838
2025-06-19	0.920	0.920	0.890	0.890	0.802	128
2025-06-18	0.925	0.930	0.905	0.915	0.825	11,860
2025-06-17	0.900	0.925	0.900	0.925	0.834	15,624
2025-06-16	0.895	0.895	0.895	0.895	0.807	1,151
2025-06-13	0.890	0.890	0.845	0.890	0.802	29,428
2025-06-11	0.890	0.925	0.890	0.905	0.816	105,331
2025-06-10	0.860	0.890	0.855	0.890	0.802	6,314
2025-06-09	0.915	0.915	0.840	0.900	0.811	46,771
2025-06-06	0.920	0.920	0.880	0.920	0.829	11,742
2025-06-05	0.900	0.930	0.900	0.930	0.838	6,540
2025-06-04	0.930	0.940	0.930	0.940	0.847	1,149
2025-06-03	0.930	0.945	0.930	0.940	0.847	31,792
2025-06-02	0.930	0.935	0.930	0.930	0.838	11,302
2025-05-30	0.915	0.940	0.910	0.920	0.829	56,219
2025-05-29	0.900	0.945	0.860	0.905	0.816	145,876
2025-05-28	0.845	0.950	0.845	0.885	0.798	168,701
2025-05-27	0.810	0.850	0.755	0.835	0.753	72,438
2025-05-26	0.810	0.810	0.750	0.780	0.703	52,752
2025-05-23	0.740	0.810	0.740	0.810	0.730	76,649
2025-05-22	0.680	0.740	0.675	0.735	0.663	117,900
2025-05-21	0.675	0.675	0.675	0.675	0.609	1,184
2025-05-20	0.655	0.680	0.655	0.670	0.604	10,829
2025-05-19	0.655	0.675	0.655	0.665	0.599	13,427
2025-05-16	0.660	0.680	0.650	0.675	0.609	65,501

← NewerPage 6 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.