Glaston Oyj Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.125 | 1.130 | 1.110 | 1.123 | 1.123 | 16,892 |
| 2025-11-05 | 1.116 | 1.125 | 1.116 | 1.125 | 1.125 | 18,143 |
| 2025-11-04 | 1.160 | 1.160 | 1.116 | 1.130 | 1.130 | 39,762 |
| 2025-11-03 | 1.140 | 1.193 | 1.140 | 1.160 | 1.160 | 38,008 |
| 2025-10-31 | 1.160 | 1.166 | 1.130 | 1.143 | 1.143 | 29,723 |
| 2025-10-30 | 1.180 | 1.210 | 1.159 | 1.160 | 1.160 | 64,094 |
| 2025-10-29 | 1.147 | 1.159 | 1.124 | 1.125 | 1.125 | 9,328 |
| 2025-10-28 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 36,133 |
| 2025-10-27 | 1.120 | 1.120 | 1.112 | 1.120 | 1.120 | 6,281 |
| 2025-10-24 | 1.116 | 1.120 | 1.108 | 1.120 | 1.120 | 16,782 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-07 | 0.0600 EUR |
| 2024-04-10 | 0.0500 EUR |
| 2023-04-05 | 0.0400 EUR |
| 2022-04-13 | 0.0300 EUR |
| 2021-04-14 | 0.0200 EUR |
| 2019-04-05 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.