Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.605	0.670	0.605	0.670	0.604	21,974
2025-05-14	0.600	0.650	0.600	0.646	0.582	172,026
2025-05-13	0.595	0.595	0.595	0.595	0.536	7
2025-05-12	0.570	0.585	0.570	0.584	0.526	8,467
2025-05-09	0.580	0.580	0.551	0.580	0.523	5,021
2025-05-08	0.580	0.580	0.580	0.580	0.523	18,648
2025-05-07	0.560	0.560	0.557	0.560	0.505	23,792
2025-05-06	0.550	0.560	0.550	0.555	0.500	41,983
2025-05-05	0.550	0.555	0.550	0.550	0.496	16,947
2025-05-02	0.555	0.555	0.555	0.555	0.500	9,000
2025-04-30	0.560	0.560	0.540	0.555	0.500	74,398
2025-04-29	0.535	0.550	0.525	0.550	0.496	6,500
2025-04-28	0.530	0.550	0.530	0.550	0.496	10,308
2025-04-25	0.550	0.550	0.550	0.550	0.496	5,500
2025-04-24	0.550	0.550	0.526	0.550	0.496	6,347
2025-04-23	0.540	0.560	0.511	0.560	0.505	29,672
2025-04-22	0.550	0.550	0.540	0.540	0.487	654
2025-04-16	0.519	0.550	0.513	0.550	0.496	4,499
2025-04-15	0.544	0.544	0.544	0.544	0.490	175
2025-04-14	0.550	0.550	0.515	0.550	0.496	14,808
2025-04-11	0.520	0.550	0.520	0.550	0.496	2,527
2025-04-10	0.545	0.545	0.520	0.545	0.491	4,585
2025-04-09	0.530	0.545	0.520	0.545	0.491	24,338
2025-04-08	0.531	0.545	0.530	0.545	0.491	14,453
2025-04-07	0.580	0.580	0.500	0.530	0.478	24,039
2025-04-04	0.550	0.585	0.530	0.585	0.527	41,344
2025-04-03	0.590	0.590	0.540	0.550	0.496	10,262
2025-04-02	0.530	0.565	0.530	0.560	0.505	120,318
2025-04-01	0.510	0.530	0.510	0.530	0.478	10,760
2025-03-31	0.520	0.525	0.510	0.525	0.473	1,617
2025-03-28	0.525	0.525	0.515	0.525	0.473	6,830
2025-03-27	0.515	0.520	0.510	0.520	0.469	11,700
2025-03-26	0.515	0.530	0.515	0.530	0.478	11,822
2025-03-25	0.505	0.540	0.505	0.540	0.487	41,833
2025-03-24	0.550	0.550	0.540	0.540	0.487	22,205
2025-03-21	0.510	0.535	0.510	0.535	0.482	5,518
2025-03-20	0.540	0.540	0.510	0.525	0.473	3,401
2025-03-19	0.530	0.530	0.530	0.530	0.478	2,000
2025-03-18	0.520	0.530	0.505	0.530	0.478	31,040
2025-03-17	0.530	0.530	0.498	0.510	0.460	12,656
2025-03-14	0.515	0.530	0.498	0.530	0.478	15,303
2025-03-13	0.520	0.520	0.498	0.500	0.451	11,484
2025-03-12	0.500	0.520	0.500	0.500	0.451	7,500
2025-03-11	0.505	0.530	0.500	0.500	0.451	10,347
2025-03-10	0.530	0.530	0.505	0.520	0.469	10,304
2025-03-07	0.510	0.530	0.510	0.530	0.478	2,750
2025-03-06	0.540	0.540	0.510	0.535	0.482	27,696
2025-03-05	0.488	0.535	0.488	0.535	0.482	40,720
2025-03-04	0.488	0.500	0.488	0.500	0.451	10,429
2025-03-03	0.500	0.500	0.488	0.488	0.440	6,859
2025-02-28	0.500	0.500	0.486	0.498	0.449	2,241
2025-02-27	0.500	0.500	0.490	0.490	0.442	10,293
2025-02-26	0.486	0.500	0.486	0.500	0.451	7,304
2025-02-25	0.490	0.498	0.486	0.486	0.438	7,393
2025-02-24	0.496	0.496	0.486	0.490	0.442	27,816
2025-02-21	0.486	0.500	0.486	0.500	0.451	7,488
2025-02-20	0.498	0.498	0.486	0.486	0.438	3,450
2025-02-19	0.488	0.498	0.488	0.498	0.449	2,191
2025-02-18	0.486	0.500	0.486	0.500	0.451	4,616
2025-02-17	0.486	0.505	0.486	0.505	0.455	11,352

← NewerPage 7 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.