Glintt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.486	0.490	0.486	0.490	0.442	10,431
2024-11-14	0.472	0.498	0.472	0.476	0.429	6,053
2024-11-13	0.482	0.498	0.482	0.498	0.449	7,150
2024-11-12	0.476	0.484	0.476	0.484	0.436	2,573
2024-11-11	0.505	0.505	0.464	0.500	0.451	2,839
2024-11-08	0.500	0.500	0.500	0.500	0.451	39,083
2024-11-07	0.500	0.505	0.500	0.500	0.451	4,941
2024-11-06	0.500	0.505	0.488	0.500	0.451	41,078
2024-11-05	0.472	0.500	0.472	0.500	0.451	9,565
2024-11-04	0.480	0.500	0.480	0.498	0.449	13,625
2024-11-01	0.494	0.500	0.494	0.498	0.449	2,550
2024-10-31	0.490	0.498	0.400	0.496	0.447	12,898
2024-10-30	0.492	0.492	0.492	0.492	0.444	400
2024-10-29	0.500	0.505	0.492	0.505	0.455	9,256
2024-10-28	0.490	0.510	0.490	0.510	0.460	17,276
2024-10-25	0.505	0.505	0.505	0.505	0.455	500
2024-10-24	0.490	0.510	0.490	0.510	0.460	3,300
2024-10-23	0.505	0.505	0.490	0.490	0.442	17,256
2024-10-22	0.496	0.505	0.492	0.505	0.455	9,910
2024-10-21	0.505	0.505	0.500	0.500	0.451	5,734
2024-10-18	0.505	0.505	0.492	0.505	0.455	20,100
2024-10-17	0.490	0.505	0.490	0.505	0.455	20,449
2024-10-16	0.505	0.510	0.505	0.505	0.455	9,662
2024-10-15	0.505	0.510	0.505	0.510	0.460	12,694
2024-10-14	0.500	0.500	0.500	0.500	0.451	16,000
2024-10-11	0.496	0.500	0.496	0.500	0.451	19,813
2024-10-10	0.500	0.505	0.500	0.500	0.451	17,800
2024-10-09	0.500	0.505	0.500	0.505	0.455	10,000
2024-10-08	0.500	0.500	0.484	0.484	0.436	800
2024-10-07	0.500	0.500	0.476	0.478	0.431	6,065
2024-10-04	0.496	0.500	0.496	0.496	0.447	94,563
2024-10-03	0.496	0.496	0.490	0.496	0.447	1,100
2024-10-02	0.490	0.490	0.472	0.480	0.433	3,434
2024-10-01	0.496	0.496	0.464	0.490	0.442	2,200
2024-09-30	0.486	0.496	0.474	0.496	0.447	4,505
2024-09-27	0.486	0.486	0.486	0.486	0.438	3,462
2024-09-26	0.480	0.488	0.470	0.488	0.440	8,369
2024-09-25	0.480	0.482	0.478	0.482	0.435	7,774
2024-09-24	0.498	0.498	0.482	0.482	0.435	4,110
2024-09-23	0.496	0.498	0.490	0.490	0.442	20,770
2024-09-20	0.484	0.496	0.484	0.496	0.447	1,410
2024-09-19	0.498	0.498	0.482	0.496	0.447	10,910
2024-09-17	0.496	0.498	0.482	0.490	0.442	2,001
2024-09-16	0.482	0.500	0.482	0.498	0.449	17,487
2024-09-13	0.490	0.500	0.486	0.490	0.442	78,139
2024-09-12	0.470	0.470	0.468	0.470	0.424	11,000
2024-09-11	0.468	0.476	0.462	0.476	0.429	24,855
2024-09-09	0.470	0.470	0.470	0.470	0.424	6,500
2024-09-06	0.482	0.482	0.460	0.480	0.433	9,425
2024-09-05	0.486	0.490	0.482	0.482	0.435	10,030
2024-09-04	0.488	0.488	0.488	0.488	0.440	863
2024-09-03	0.488	0.488	0.488	0.488	0.440	107
2024-09-02	0.490	0.490	0.488	0.488	0.440	12,417
2024-08-30	0.488	0.490	0.488	0.490	0.442	6,000
2024-08-29	0.454	0.488	0.454	0.488	0.440	13,070
2024-08-28	0.496	0.496	0.458	0.490	0.442	10,792
2024-08-27	0.496	0.498	0.496	0.498	0.449	6,281
2024-08-26	0.486	0.496	0.486	0.496	0.447	12,500
2024-08-23	0.466	0.490	0.464	0.490	0.442	10,600
2024-08-22	0.470	0.470	0.456	0.464	0.418	16,571

← NewerPage 9 of 20 · 1,152 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.