Glintt Global, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 23 |
| 2026-10-21 | 1.210 | 1.225 | 1.210 | 1.225 | 1.225 | 27 |
| 2026-10-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 412 |
| 2026-10-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,626 |
| 2026-10-14 | 1.205 | 1.230 | 1.205 | 1.210 | 1.210 | 441 |
| 2026-10-13 | 1.200 | 1.205 | 1.200 | 1.205 | 1.205 | 38 |
| 2026-10-09 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 9 |
| 2026-10-07 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 1,817 |
| 2026-10-06 | 1.230 | 1.230 | 1.170 | 1.225 | 1.225 | 5,639 |
| 2026-09-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 200 |
| 2026-09-04 | 1.231 | 1.231 | 1.231 | 1.231 | 1.231 | 410 |
| 2026-09-03 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 700 |
| 2026-08-24 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 324 |
| 2026-08-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 73 |
| 2026-08-19 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 100 |
| 2026-08-04 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 35 |
| 2026-08-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 8 |
| 2026-07-14 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2026-07-13 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 8 |
| 2026-07-10 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2026-07-09 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 80 |
| 2026-07-08 | 1.193 | 1.193 | 1.193 | 1.193 | 1.193 | 0 |
| 2026-07-07 | 1.193 | 1.193 | 1.193 | 1.193 | 1.193 | 0 |
| 2026-07-06 | 1.193 | 1.193 | 1.193 | 1.193 | 1.193 | 0 |
| 2026-07-03 | 1.193 | 1.193 | 1.193 | 1.193 | 1.193 | 0 |
| 2026-07-02 | 1.193 | 1.193 | 1.193 | 1.193 | 1.193 | 90 |
| 2026-07-01 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2026-06-30 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2026-06-29 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2026-06-26 | 1.190 | 1.245 | 1.190 | 1.245 | 1.245 | 393 |
| 2026-06-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 158 |
| 2026-06-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 623 |
| 2026-06-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-06-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-06-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 417 |
| 2026-06-18 | 1.245 | 1.245 | 1.245 | 1.245 | 1.179 | 40 |
| 2026-06-17 | 1.215 | 1.215 | 1.215 | 1.215 | 1.150 | 0 |
| 2026-06-16 | 1.215 | 1.215 | 1.215 | 1.215 | 1.150 | 0 |
| 2026-06-15 | 1.215 | 1.215 | 1.215 | 1.215 | 1.150 | 0 |
| 2026-06-12 | 1.215 | 1.215 | 1.215 | 1.215 | 1.150 | 706 |
| 2026-06-11 | 1.230 | 1.230 | 1.225 | 1.225 | 1.160 | 102 |
| 2026-06-10 | 1.235 | 1.235 | 1.235 | 1.235 | 1.169 | 0 |
| 2026-06-09 | 1.210 | 1.235 | 1.210 | 1.235 | 1.169 | 105 |
| 2026-06-08 | 1.195 | 1.195 | 1.195 | 1.195 | 1.131 | 0 |
| 2026-06-05 | 1.195 | 1.195 | 1.195 | 1.195 | 1.131 | 33 |
| 2026-06-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
| 2026-06-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.183 | 0 |
Page 1 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.