Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.500	0.505	0.484	0.505	0.455	1,648
2025-02-13	0.486	0.498	0.486	0.488	0.440	1,712
2025-02-12	0.505	0.505	0.484	0.498	0.449	367
2025-02-11	0.498	0.505	0.484	0.505	0.455	14,351
2025-02-10	0.498	0.498	0.498	0.498	0.449	604
2025-02-07	0.486	0.486	0.486	0.486	0.438	6,480
2025-02-06	0.486	0.486	0.486	0.486	0.438	60
2025-02-05	0.500	0.500	0.498	0.498	0.449	1,449
2025-02-04	0.486	0.490	0.486	0.490	0.442	4,531
2025-02-03	0.496	0.496	0.486	0.486	0.438	30
2025-01-31	0.486	0.500	0.486	0.500	0.451	1,506
2025-01-30	0.490	0.498	0.490	0.490	0.442	20,884
2025-01-29	0.490	0.490	0.490	0.490	0.442	40
2025-01-28	0.498	0.498	0.492	0.492	0.444	10,968
2025-01-27	0.498	0.498	0.498	0.498	0.449	210
2025-01-24	0.498	0.498	0.498	0.498	0.449	1,800
2025-01-23	0.500	0.500	0.498	0.498	0.449	193
2025-01-22	0.488	0.500	0.486	0.500	0.451	7,360
2025-01-20	0.484	0.498	0.484	0.498	0.449	5,379
2025-01-17	0.500	0.510	0.482	0.510	0.460	7,244
2025-01-16	0.500	0.500	0.500	0.500	0.451	25
2025-01-15	0.472	0.500	0.472	0.500	0.451	37,415
2025-01-14	0.488	0.500	0.488	0.500	0.451	4,140
2025-01-13	0.468	0.488	0.468	0.470	0.424	2,500
2025-01-10	0.480	0.480	0.480	0.480	0.433	1,000
2025-01-09	0.472	0.482	0.470	0.482	0.435	21,041
2025-01-08	0.476	0.488	0.468	0.488	0.440	9,943
2025-01-06	0.470	0.486	0.470	0.478	0.431	6,893
2025-01-03	0.486	0.486	0.468	0.472	0.426	3,205
2025-01-02	0.470	0.484	0.470	0.484	0.436	10,035
2024-12-31	0.470	0.488	0.470	0.488	0.440	421
2024-12-30	0.462	0.488	0.460	0.484	0.436	43,146
2024-12-27	0.460	0.488	0.460	0.480	0.433	13,094
2024-12-24	0.466	0.488	0.466	0.488	0.440	168
2024-12-23	0.478	0.478	0.472	0.472	0.426	8,400
2024-12-20	0.500	0.500	0.498	0.498	0.449	3,850
2024-12-19	0.470	0.500	0.470	0.500	0.451	29,040
2024-12-18	0.478	0.478	0.472	0.472	0.426	6,597
2024-12-17	0.480	0.488	0.478	0.478	0.431	27,477
2024-12-16	0.494	0.494	0.480	0.480	0.433	2,525
2024-12-13	0.490	0.500	0.480	0.494	0.445	15,376
2024-12-12	0.490	0.500	0.490	0.498	0.449	51,709
2024-12-11	0.488	0.498	0.488	0.488	0.440	25,403
2024-12-10	0.496	0.498	0.472	0.498	0.449	5,772
2024-12-09	0.454	0.498	0.454	0.498	0.449	14,583
2024-12-06	0.482	0.482	0.478	0.478	0.431	15,370
2024-12-05	0.490	0.500	0.490	0.498	0.449	14,950
2024-12-04	0.490	0.490	0.490	0.490	0.442	1,122
2024-12-03	0.490	0.490	0.476	0.488	0.440	3,699
2024-12-02	0.490	0.490	0.480	0.480	0.433	1,090
2024-11-28	0.472	0.482	0.464	0.482	0.435	17,456
2024-11-27	0.488	0.490	0.472	0.490	0.442	1,504
2024-11-26	0.470	0.488	0.470	0.488	0.440	2,600
2024-11-25	0.480	0.480	0.480	0.480	0.433	1,100
2024-11-22	0.480	0.480	0.476	0.480	0.433	2,500
2024-11-21	0.480	0.480	0.472	0.472	0.426	6,210
2024-11-20	0.482	0.488	0.480	0.488	0.440	4,019
2024-11-19	0.470	0.488	0.470	0.488	0.440	4,492
2024-11-18	0.470	0.492	0.470	0.492	0.444	2,621
2024-11-15	0.486	0.490	0.486	0.490	0.442	10,431

← NewerPage 8 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.