Glintt historical data

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

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
2026-09-17	1.230	1.230	1.195	1.200	1.200	10,971
2026-09-16	1.180	1.230	1.180	1.195	1.195	1,508
2026-09-15	1.190	1.220	1.180	1.220	1.220	7,658
2026-09-14	1.195	1.205	1.190	1.195	1.195	24,080
2026-09-11	1.240	1.250	1.200	1.210	1.210	29,676
2026-09-10	1.225	1.240	1.225	1.240	1.240	4,214
2026-09-09	1.230	1.230	1.225	1.225	1.225	6,636
2026-09-08	1.230	1.255	1.230	1.250	1.250	13,162
2026-09-07	1.255	1.255	1.225	1.255	1.255	690
2026-09-04	1.210	1.270	1.210	1.270	1.270	25,603
2026-09-03	1.245	1.245	1.200	1.240	1.240	18,805
2026-09-02	1.250	1.250	1.215	1.245	1.245	12,601
2026-09-01	1.215	1.240	1.210	1.240	1.240	6,521
2026-08-31	1.210	1.240	1.210	1.215	1.215	4,092
2026-08-28	1.230	1.240	1.230	1.240	1.240	2,890
2026-08-27	1.220	1.230	1.220	1.230	1.230	16,739
2026-08-26	1.225	1.225	1.225	1.225	1.225	5,108
2026-08-25	1.230	1.230	1.220	1.230	1.230	3,868
2026-08-24	1.200	1.230	1.200	1.210	1.210	12,303
2026-08-21	1.200	1.205	1.200	1.200	1.200	6,626
2026-08-20	1.175	1.200	1.155	1.200	1.200	13,794
2026-08-19	1.195	1.195	1.170	1.170	1.170	2,982
2026-08-18	1.175	1.185	1.175	1.180	1.180	5,109
2026-08-17	1.190	1.195	1.175	1.175	1.175	1,263
2026-08-14	1.175	1.180	1.175	1.180	1.180	2,022
2026-08-13	1.200	1.200	1.180	1.180	1.180	7,838
2026-08-12	1.185	1.200	1.180	1.180	1.180	4,817
2026-08-11	1.200	1.200	1.200	1.200	1.200	1,535
2026-08-10	1.200	1.205	1.175	1.180	1.180	9,929
2026-08-07	1.190	1.195	1.190	1.195	1.195	8,160
2026-08-06	1.190	1.190	1.190	1.190	1.190	1,144
2026-08-05	1.190	1.195	1.190	1.190	1.190	1,144
2026-08-04	1.195	1.195	1.190	1.190	1.190	5,024
2026-08-03	1.170	1.195	1.170	1.195	1.195	4,015
2026-07-31	1.190	1.195	1.190	1.195	1.195	2,931
2026-07-30	1.200	1.200	1.170	1.180	1.180	5,442
2026-07-29	1.190	1.200	1.170	1.200	1.200	2,038
2026-07-28	1.175	1.215	1.160	1.215	1.215	17,963
2026-07-27	1.175	1.225	1.175	1.225	1.225	19,100

Page 1 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.