Glintt Global, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-06-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-05-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-05-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-05-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 891 |
| 2026-05-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.193 | 0 |
| 2026-05-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.193 | 1,370 |
| 2026-05-20 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-05-19 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-05-18 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 264 |
| 2026-05-15 | 1.355 | 1.355 | 1.265 | 1.265 | 1.198 | 41 |
| 2026-05-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.127 | 0 |
| 2026-05-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.127 | 0 |
| 2026-05-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.127 | 0 |
| 2026-05-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.127 | 120 |
| 2026-05-08 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-05-07 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-05-06 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-05-05 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-05-01 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-30 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-29 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-28 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-27 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-24 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-23 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-22 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 0 |
| 2026-04-21 | 1.225 | 1.225 | 1.225 | 1.225 | 1.160 | 34 |
| 2026-04-20 | 1.220 | 1.220 | 1.210 | 1.210 | 1.145 | 4,612 |
| 2026-04-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.155 | 0 |
| 2026-04-16 | 1.250 | 1.250 | 1.220 | 1.220 | 1.155 | 21 |
| 2026-04-15 | 1.245 | 1.245 | 1.245 | 1.245 | 1.179 | 0 |
| 2026-04-14 | 1.245 | 1.245 | 1.245 | 1.245 | 1.179 | 0 |
| 2026-04-13 | 1.245 | 1.245 | 1.245 | 1.245 | 1.179 | 0 |
| 2026-04-10 | 1.245 | 1.245 | 1.245 | 1.245 | 1.179 | 1 |
| 2026-04-09 | 1.245 | 1.245 | 1.245 | 1.245 | 1.179 | 0 |
| 2026-04-08 | 1.245 | 1.245 | 1.245 | 1.245 | 1.179 | 0 |
| 2026-04-07 | 1.290 | 1.290 | 1.200 | 1.245 | 1.179 | 1,390 |
| 2026-04-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.278 | 0 |
| 2026-04-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.278 | 20 |
| 2026-03-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 96 |
| 2026-03-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 1,304 |
| 2026-03-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.202 | 0 |
| 2026-03-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.202 | 0 |
| 2026-03-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.202 | 0 |
| 2026-03-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.202 | 0 |
| 2026-03-23 | 1.270 | 1.270 | 1.260 | 1.270 | 1.202 | 1,914 |
| 2026-03-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.212 | 0 |
| 2026-03-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.212 | 1,937 |
| 2026-03-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 0 |
| 2026-03-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 0 |
| 2026-03-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 1,400 |
| 2026-03-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.221 | 0 |
| 2026-03-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.221 | 255 |
| 2026-03-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.231 | 0 |
| 2026-03-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.231 | 10 |
| 2026-03-09 | 1.240 | 1.250 | 1.240 | 1.250 | 1.183 | 3,369 |
| 2026-03-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.212 | 0 |
| 2026-03-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.212 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0667 EUR |
| 2025-06-25 | 0.0431 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.