Glintt Global, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.373 | 20 |
| 2025-12-04 | 1.410 | 1.430 | 1.410 | 1.430 | 1.354 | 183 |
| 2025-12-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.344 | 0 |
| 2025-12-02 | 1.460 | 1.460 | 1.370 | 1.420 | 1.344 | 10,614 |
| 2025-12-01 | 1.510 | 1.510 | 1.465 | 1.495 | 1.415 | 1,203 |
| 2025-11-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.439 | 0 |
| 2025-11-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.439 | 0 |
| 2025-11-26 | 1.550 | 1.550 | 1.520 | 1.520 | 1.439 | 7,323 |
| 2025-11-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.467 | 54 |
| 2025-11-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.467 | 5 |
| 2025-11-21 | 1.560 | 1.620 | 1.550 | 1.550 | 1.467 | 311 |
| 2025-11-20 | 1.620 | 1.620 | 1.550 | 1.550 | 1.467 | 398 |
| 2025-11-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.524 | 510 |
| 2025-11-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.524 | 60 |
| 2025-11-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.553 | 19 |
| 2025-11-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.553 | 0 |
| 2025-11-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.553 | 0 |
| 2025-11-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.553 | 3 |
| 2025-11-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.562 | 3 |
| 2025-11-10 | 1.660 | 1.660 | 1.640 | 1.640 | 1.553 | 101 |
| 2025-11-07 | 1.640 | 1.690 | 1.640 | 1.650 | 1.562 | 1,401 |
| 2025-11-06 | 1.650 | 1.660 | 1.650 | 1.660 | 1.571 | 23 |
| 2025-11-05 | 1.690 | 1.690 | 1.640 | 1.680 | 1.590 | 18 |
| 2025-11-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.571 | 66 |
| 2025-11-03 | 1.710 | 1.720 | 1.690 | 1.690 | 1.600 | 62 |
| 2025-10-31 | 1.690 | 1.710 | 1.690 | 1.690 | 1.600 | 182 |
| 2025-10-30 | 1.670 | 1.750 | 1.670 | 1.730 | 1.638 | 91 |
| 2025-10-29 | 1.600 | 1.630 | 1.600 | 1.610 | 1.524 | 51 |
| 2025-10-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.534 | 83 |
| 2025-10-27 | 1.670 | 1.670 | 1.620 | 1.620 | 1.534 | 66 |
| 2025-10-24 | 1.640 | 1.710 | 1.640 | 1.650 | 1.562 | 190 |
| 2025-10-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.543 | 64 |
| 2025-10-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.600 | 0 |
| 2025-10-21 | 1.650 | 1.690 | 1.650 | 1.690 | 1.600 | 278 |
| 2025-10-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.562 | 0 |
| 2025-10-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.562 | 119 |
| 2025-10-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.590 | 42 |
| 2025-10-15 | 1.720 | 1.720 | 1.700 | 1.700 | 1.609 | 43 |
| 2025-10-14 | 1.700 | 1.770 | 1.700 | 1.710 | 1.619 | 94 |
| 2025-10-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.609 | 5 |
| 2025-10-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.666 | 32 |
| 2025-10-09 | 1.830 | 1.830 | 1.780 | 1.780 | 1.685 | 18 |
| 2025-10-08 | 1.760 | 1.830 | 1.740 | 1.830 | 1.732 | 2,463 |
| 2025-10-07 | 1.680 | 1.680 | 1.670 | 1.670 | 1.581 | 58 |
| 2025-10-06 | 1.640 | 1.680 | 1.590 | 1.680 | 1.590 | 7,854 |
| 2025-10-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.496 | 0 |
| 2025-10-02 | 1.650 | 1.670 | 1.580 | 1.580 | 1.496 | 958 |
| 2025-10-01 | 1.610 | 1.700 | 1.610 | 1.700 | 1.609 | 712 |
| 2025-09-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.657 | 0 |
| 2025-09-29 | 1.900 | 1.900 | 1.750 | 1.750 | 1.657 | 906 |
| 2025-09-26 | 1.780 | 1.870 | 1.730 | 1.830 | 1.732 | 1,737 |
| 2025-09-25 | 1.890 | 2.120 | 1.870 | 1.925 | 1.822 | 7,325 |
| 2025-09-24 | 1.750 | 1.780 | 1.730 | 1.780 | 1.685 | 1,104 |
| 2025-09-23 | 1.510 | 1.600 | 1.510 | 1.580 | 1.496 | 1,390 |
| 2025-09-22 | 1.400 | 1.550 | 1.390 | 1.550 | 1.467 | 4,742 |
| 2025-09-19 | 1.340 | 1.390 | 1.340 | 1.340 | 1.269 | 679 |
| 2025-09-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.231 | 0 |
| 2025-09-17 | 1.310 | 1.310 | 1.300 | 1.300 | 1.231 | 26 |
| 2025-09-16 | 1.305 | 1.305 | 1.305 | 1.305 | 1.235 | 192 |
| 2025-09-15 | 1.300 | 1.330 | 1.270 | 1.330 | 1.259 | 527 |
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.