Glintt Global, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.250 | 0 |
| 2025-09-11 | 1.310 | 1.320 | 1.310 | 1.320 | 1.250 | 1,366 |
| 2025-09-10 | 1.150 | 1.160 | 1.150 | 1.152 | 1.091 | 4,635 |
| 2025-09-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.098 | 11 |
| 2025-09-08 | 1.140 | 1.150 | 1.110 | 1.150 | 1.089 | 5,698 |
| 2025-09-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.098 | 0 |
| 2025-09-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.098 | 94 |
| 2025-09-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.098 | 0 |
| 2025-09-02 | 1.150 | 1.160 | 1.150 | 1.160 | 1.098 | 14 |
| 2025-09-01 | 1.150 | 1.160 | 1.150 | 1.160 | 1.098 | 144 |
| 2025-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 6 |
| 2025-08-28 | 1.150 | 1.170 | 1.150 | 1.170 | 1.108 | 371 |
| 2025-08-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 2 |
| 2025-08-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.098 | 20 |
| 2025-08-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 0 |
| 2025-08-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 0 |
| 2025-08-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 15 |
| 2025-08-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.070 | 10 |
| 2025-08-18 | 1.130 | 1.140 | 1.120 | 1.140 | 1.079 | 112 |
| 2025-08-15 | 1.150 | 1.160 | 1.150 | 1.160 | 1.098 | 19 |
| 2025-08-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 0 |
| 2025-08-13 | 1.140 | 1.150 | 1.140 | 1.150 | 1.089 | 12 |
| 2025-08-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 0 |
| 2025-08-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 144 |
| 2025-08-08 | 1.150 | 1.150 | 1.140 | 1.150 | 1.089 | 90 |
| 2025-08-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.079 | 28 |
| 2025-08-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | 14 |
| 2025-08-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.108 | 0 |
| 2025-08-04 | 1.160 | 1.170 | 1.160 | 1.170 | 1.108 | 25 |
| 2025-08-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.079 | 226 |
| 2025-07-31 | 1.150 | 1.150 | 1.130 | 1.130 | 1.070 | 33 |
| 2025-07-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.051 | 0 |
| 2025-07-29 | 1.150 | 1.150 | 1.110 | 1.110 | 1.051 | 407 |
| 2025-07-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.051 | 17 |
| 2025-07-25 | 1.210 | 1.210 | 1.190 | 1.190 | 1.127 | 131 |
| 2025-07-24 | 1.140 | 1.200 | 1.140 | 1.150 | 1.089 | 6,661 |
| 2025-07-23 | 1.200 | 1.200 | 1.140 | 1.140 | 1.079 | 7,475 |
| 2025-07-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.117 | 102 |
| 2025-07-21 | 1.200 | 1.200 | 1.150 | 1.150 | 1.089 | 70 |
| 2025-07-18 | 1.270 | 1.270 | 1.110 | 1.150 | 1.089 | 629 |
| 2025-07-17 | 1.210 | 1.260 | 1.195 | 1.220 | 1.155 | 5,927 |
| 2025-07-16 | 1.200 | 1.290 | 1.200 | 1.280 | 1.212 | 801 |
| 2025-07-15 | 1.050 | 1.070 | 1.050 | 1.050 | 0.994 | 3,072 |
| 2025-07-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.928 | 60 |
| 2025-07-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.928 | 2,000 |
| 2025-07-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.909 | 18 |
| 2025-07-09 | 0.925 | 0.925 | 0.925 | 0.925 | 0.876 | 0 |
| 2025-07-08 | 0.925 | 0.925 | 0.925 | 0.925 | 0.876 | 0 |
| 2025-07-07 | 0.925 | 0.925 | 0.925 | 0.925 | 0.876 | 0 |
| 2025-07-04 | 0.925 | 0.925 | 0.925 | 0.925 | 0.876 | 78 |
| 2025-07-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.852 | 30 |
| 2025-07-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.852 | 0 |
| 2025-07-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.852 | 0 |
| 2025-06-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.852 | 0 |
| 2025-06-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.852 | 0 |
| 2025-06-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.852 | 0 |
| 2025-06-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.852 | 0 |
| 2025-06-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.811 | 0 |
| 2025-06-23 | 0.895 | 0.900 | 0.894 | 0.900 | 0.811 | 2,140 |
| 2025-06-20 | 0.890 | 0.890 | 0.890 | 0.890 | 0.802 | 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.