Glintt Global, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.212 | 0 |
| 2026-03-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.212 | 7 |
| 2026-03-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.231 | 102 |
| 2026-02-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.259 | 0 |
| 2026-02-26 | 1.300 | 1.330 | 1.300 | 1.330 | 1.259 | 1,278 |
| 2026-02-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.250 | 9 |
| 2026-02-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.250 | 0 |
| 2026-02-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.250 | 14 |
| 2026-02-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.287 | 18 |
| 2026-02-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.250 | 29 |
| 2026-02-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.392 | 0 |
| 2026-02-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.392 | 0 |
| 2026-02-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.392 | 0 |
| 2026-02-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.392 | 0 |
| 2026-02-12 | 1.410 | 1.470 | 1.410 | 1.470 | 1.392 | 165 |
| 2026-02-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.306 | 100 |
| 2026-02-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 0 |
| 2026-02-09 | 1.380 | 1.410 | 1.380 | 1.410 | 1.335 | 79 |
| 2026-02-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 1,000 |
| 2026-02-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.354 | 59 |
| 2026-02-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.297 | 0 |
| 2026-02-03 | 1.430 | 1.430 | 1.370 | 1.370 | 1.297 | 100 |
| 2026-02-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.297 | 0 |
| 2026-01-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.297 | 0 |
| 2026-01-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.297 | 5 |
| 2026-01-28 | 1.370 | 1.410 | 1.361 | 1.380 | 1.306 | 4,032 |
| 2026-01-27 | 1.340 | 1.410 | 1.340 | 1.410 | 1.335 | 74 |
| 2026-01-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.316 | 0 |
| 2026-01-23 | 1.360 | 1.390 | 1.340 | 1.390 | 1.316 | 8,298 |
| 2026-01-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.297 | 5 |
| 2026-01-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.325 | 8 |
| 2026-01-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 0 |
| 2026-01-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 12 |
| 2026-01-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 7 |
| 2026-01-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 6 |
| 2026-01-14 | 1.410 | 1.450 | 1.410 | 1.450 | 1.373 | 12 |
| 2026-01-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.411 | 1,012 |
| 2026-01-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.401 | 22 |
| 2026-01-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.382 | 0 |
| 2026-01-08 | 1.410 | 1.460 | 1.410 | 1.460 | 1.382 | 2,781 |
| 2026-01-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 0 |
| 2026-01-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.335 | 0 |
| 2026-01-05 | 1.310 | 1.430 | 1.310 | 1.410 | 1.335 | 2,626 |
| 2026-01-02 | 1.170 | 1.260 | 1.170 | 1.260 | 1.193 | 2,645 |
| 2025-12-31 | 1.180 | 1.210 | 1.180 | 1.210 | 1.145 | 309 |
| 2025-12-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.117 | 45 |
| 2025-12-29 | 1.180 | 1.220 | 1.170 | 1.180 | 1.117 | 6,046 |
| 2025-12-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.108 | 282 |
| 2025-12-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.136 | 4 |
| 2025-12-22 | 1.200 | 1.290 | 1.200 | 1.220 | 1.155 | 606 |
| 2025-12-19 | 1.213 | 1.213 | 1.213 | 1.213 | 1.148 | 6 |
| 2025-12-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.269 | 890 |
| 2025-12-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.297 | 30 |
| 2025-12-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.278 | 56 |
| 2025-12-15 | 1.260 | 1.370 | 1.260 | 1.370 | 1.297 | 369 |
| 2025-12-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.202 | 947 |
| 2025-12-11 | 1.300 | 1.300 | 1.260 | 1.260 | 1.193 | 16 |
| 2025-12-10 | 1.300 | 1.330 | 1.300 | 1.330 | 1.259 | 14 |
| 2025-12-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.401 | 0 |
| 2025-12-08 | 1.430 | 1.480 | 1.430 | 1.480 | 1.401 | 247 |
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.