Glintt Global, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-21	0.535	0.535	0.535	0.535	0.482	17
2025-03-20	0.520	0.520	0.520	0.520	0.469	0
2025-03-19	0.520	0.520	0.520	0.520	0.469	0
2025-03-18	0.520	0.520	0.520	0.520	0.469	18
2025-03-17	0.513	0.513	0.505	0.505	0.455	1,966
2025-03-14	0.515	0.515	0.515	0.515	0.464	18
2025-03-13	0.520	0.520	0.520	0.520	0.469	353
2025-03-12	0.530	0.530	0.530	0.530	0.478	0
2025-03-11	0.530	0.530	0.530	0.530	0.478	18
2025-03-10	0.505	0.530	0.505	0.530	0.478	210
2025-03-07	0.535	0.535	0.535	0.535	0.482	0
2025-03-06	0.510	0.535	0.510	0.535	0.482	209
2025-03-05	0.490	0.490	0.490	0.490	0.442	0
2025-03-04	0.490	0.490	0.490	0.490	0.442	0
2025-03-03	0.490	0.490	0.490	0.490	0.442	0
2025-02-28	0.490	0.490	0.490	0.490	0.442	0
2025-02-27	0.490	0.490	0.490	0.490	0.442	7,292
2025-02-26	0.498	0.498	0.498	0.498	0.449	0
2025-02-25	0.498	0.498	0.498	0.498	0.449	201
2025-02-24	0.500	0.500	0.500	0.500	0.451	0
2025-02-21	0.500	0.500	0.500	0.500	0.451	0
2025-02-20	0.500	0.500	0.500	0.500	0.451	0
2025-02-19	0.500	0.500	0.500	0.500	0.451	0
2025-02-18	0.500	0.500	0.500	0.500	0.451	28
2025-02-17	0.505	0.505	0.500	0.505	0.455	307
2025-02-14	0.498	0.498	0.498	0.498	0.449	0
2025-02-13	0.498	0.498	0.498	0.498	0.449	0
2025-02-12	0.498	0.498	0.498	0.498	0.449	0
2025-02-11	0.498	0.498	0.498	0.498	0.449	0
2025-02-10	0.498	0.498	0.498	0.498	0.449	0
2025-02-07	0.498	0.498	0.498	0.498	0.449	0
2025-02-06	0.498	0.498	0.498	0.498	0.449	0
2025-02-05	0.498	0.498	0.498	0.498	0.449	0
2025-02-04	0.498	0.498	0.498	0.498	0.449	0
2025-02-03	0.498	0.498	0.498	0.498	0.449	0
2025-01-31	0.498	0.498	0.498	0.498	0.449	0
2025-01-30	0.498	0.498	0.498	0.498	0.449	0
2025-01-29	0.498	0.498	0.498	0.498	0.449	0
2025-01-28	0.498	0.498	0.498	0.498	0.449	0
2025-01-27	0.498	0.498	0.498	0.498	0.449	19
2025-01-24	0.500	0.500	0.500	0.500	0.451	0
2025-01-23	0.500	0.500	0.500	0.500	0.451	192
2025-01-22	0.498	0.498	0.498	0.498	0.449	0
2025-01-21	0.498	0.498	0.498	0.498	0.449	0
2025-01-20	0.498	0.498	0.498	0.498	0.449	19
2025-01-17	0.500	0.500	0.500	0.500	0.451	19
2025-01-16	0.486	0.486	0.486	0.486	0.438	0
2025-01-15	0.486	0.486	0.486	0.486	0.438	0
2025-01-14	0.486	0.486	0.486	0.486	0.438	0
2025-01-13	0.486	0.486	0.486	0.486	0.438	0
2025-01-10	0.486	0.486	0.486	0.486	0.438	0
2025-01-09	0.486	0.486	0.486	0.486	0.438	0
2025-01-08	0.486	0.486	0.486	0.486	0.438	0
2025-01-07	0.486	0.486	0.486	0.486	0.438	0
2025-01-06	0.486	0.486	0.486	0.486	0.438	32
2025-01-03	0.482	0.482	0.482	0.482	0.434	20
2024-12-12	0.488	0.488	0.488	0.488	0.440	0
2024-12-11	0.488	0.488	0.488	0.488	0.440	0
2024-12-10	0.488	0.488	0.488	0.488	0.440	0
2024-12-09	0.488	0.488	0.488	0.488	0.440	0

← NewerPage 7 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.