Glintt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6,551 |
| 2026-10-15 | 1.215 | 1.230 | 1.210 | 1.230 | 1.230 | 2,658 |
| 2026-10-14 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 5,608 |
| 2026-10-13 | 1.220 | 1.230 | 1.205 | 1.205 | 1.205 | 4,845 |
| 2026-10-12 | 1.205 | 1.220 | 1.200 | 1.205 | 1.205 | 4,782 |
| 2026-10-09 | 1.210 | 1.210 | 1.195 | 1.200 | 1.200 | 11,282 |
| 2026-10-08 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 12,587 |
| 2026-10-07 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 7,852 |
| 2026-10-06 | 1.185 | 1.230 | 1.165 | 1.220 | 1.220 | 35,157 |
| 2026-10-05 | 1.185 | 1.230 | 1.185 | 1.230 | 1.230 | 271 |
| 2026-10-02 | 1.230 | 1.235 | 1.185 | 1.210 | 1.210 | 16,422 |
| 2026-10-01 | 1.210 | 1.235 | 1.210 | 1.230 | 1.230 | 7,228 |
| 2026-09-30 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 3,143 |
| 2026-09-29 | 1.215 | 1.240 | 1.210 | 1.220 | 1.220 | 10,823 |
| 2026-09-28 | 1.195 | 1.235 | 1.195 | 1.210 | 1.210 | 3,070 |
| 2026-09-25 | 1.240 | 1.240 | 1.220 | 1.235 | 1.235 | 5,574 |
| 2026-09-24 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 2,220 |
| 2026-09-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 6,753 |
| 2026-09-22 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 6,941 |
| 2026-09-21 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 7,707 |
| 2026-09-18 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 11,006 |
Page 1 of 1 · 21 trading days
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.