Glintt Global, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-19	0.920	0.920	0.890	0.890	0.802	128
2025-06-18	0.925	0.925	0.925	0.925	0.834	94
2025-06-17	0.855	0.855	0.855	0.855	0.771	0
2025-06-16	0.855	0.855	0.855	0.855	0.771	0
2025-06-13	0.870	0.890	0.845	0.855	0.771	176
2025-06-12	0.925	0.925	0.925	0.925	0.834	0
2025-06-11	0.925	0.925	0.925	0.925	0.834	129
2025-06-10	0.860	0.900	0.860	0.865	0.780	107
2025-06-09	0.858	0.860	0.858	0.860	0.775	4,963
2025-06-06	0.900	0.920	0.900	0.920	0.829	1,173
2025-06-05	0.935	0.935	0.935	0.935	0.843	1,700
2025-06-04	0.940	0.940	0.940	0.940	0.847	0
2025-06-03	0.945	0.945	0.940	0.940	0.847	102
2025-06-02	0.935	0.935	0.935	0.935	0.843	212
2025-05-30	0.935	0.935	0.935	0.935	0.843	400
2025-05-29	0.900	0.900	0.840	0.900	0.811	20,026
2025-05-28	0.845	0.935	0.845	0.900	0.811	7,217
2025-05-27	0.785	0.845	0.785	0.845	0.762	637
2025-05-23	0.780	0.795	0.775	0.795	0.717	2,188
2025-05-22	0.740	0.740	0.697	0.697	0.628	10,087
2025-05-21	0.655	0.655	0.655	0.655	0.590	0
2025-05-20	0.655	0.655	0.655	0.655	0.590	2,286
2025-05-19	0.655	0.655	0.655	0.655	0.590	23
2025-05-16	0.680	0.680	0.670	0.675	0.608	711
2025-05-15	0.650	0.650	0.650	0.650	0.586	18
2025-05-14	0.615	0.647	0.615	0.647	0.583	636
2025-05-13	0.585	0.585	0.585	0.585	0.527	0
2025-05-12	0.585	0.585	0.585	0.585	0.527	152
2025-05-09	0.560	0.560	0.560	0.560	0.505	0
2025-05-08	0.560	0.560	0.560	0.560	0.505	0
2025-05-07	0.560	0.560	0.560	0.560	0.505	95
2025-05-06	0.555	0.555	0.555	0.555	0.500	0
2025-05-02	0.555	0.555	0.555	0.555	0.500	0
2025-05-01	0.555	0.555	0.555	0.555	0.500	0
2025-04-30	0.548	0.555	0.548	0.555	0.500	180
2025-04-29	0.550	0.550	0.550	0.550	0.496	0
2025-04-28	0.550	0.550	0.550	0.550	0.496	4,808
2025-04-25	0.550	0.550	0.550	0.550	0.496	32
2025-04-24	0.545	0.545	0.545	0.545	0.491	0
2025-04-23	0.540	0.545	0.540	0.545	0.491	186
2025-04-22	0.550	0.550	0.550	0.550	0.496	158
2025-04-17	0.550	0.550	0.550	0.550	0.496	0
2025-04-16	0.550	0.550	0.550	0.550	0.496	0
2025-04-15	0.550	0.550	0.550	0.550	0.496	0
2025-04-14	0.530	0.550	0.530	0.550	0.496	1,608
2025-04-11	0.545	0.545	0.545	0.545	0.491	0
2025-04-10	0.545	0.545	0.545	0.545	0.491	50
2025-04-09	0.575	0.575	0.575	0.575	0.518	0
2025-04-08	0.575	0.575	0.575	0.575	0.518	0
2025-04-07	0.575	0.575	0.575	0.575	0.518	0
2025-04-04	0.575	0.575	0.575	0.575	0.518	0
2025-04-03	0.540	0.575	0.540	0.575	0.518	311
2025-04-02	0.530	0.530	0.530	0.530	0.478	381
2025-04-01	0.515	0.515	0.515	0.515	0.464	0
2025-03-31	0.520	0.520	0.515	0.515	0.464	117
2025-03-28	0.525	0.525	0.525	0.525	0.473	0
2025-03-27	0.525	0.525	0.525	0.525	0.473	0
2025-03-26	0.525	0.525	0.525	0.525	0.473	0
2025-03-25	0.525	0.525	0.525	0.525	0.473	18
2025-03-24	0.535	0.535	0.535	0.535	0.482	0

← NewerPage 6 of 12 · 684 trading daysOlder →

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.