Glintt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.660 | 1.660 | 1.640 | 1.640 | 1.551 | 4,252 |
| 2025-11-07 | 1.640 | 1.690 | 1.640 | 1.650 | 1.561 | 17,146 |
| 2025-11-06 | 1.690 | 1.690 | 1.640 | 1.670 | 1.580 | 18,889 |
| 2025-11-05 | 1.660 | 1.660 | 1.640 | 1.650 | 1.561 | 6,750 |
| 2025-11-04 | 1.710 | 1.720 | 1.650 | 1.700 | 1.608 | 11,510 |
| 2025-11-03 | 1.730 | 1.730 | 1.690 | 1.690 | 1.599 | 8,820 |
| 2025-10-31 | 1.770 | 1.770 | 1.680 | 1.690 | 1.599 | 42,626 |
| 2025-10-30 | 1.670 | 1.760 | 1.670 | 1.730 | 1.637 | 113,140 |
| 2025-10-29 | 1.600 | 1.630 | 1.600 | 1.630 | 1.542 | 11,509 |
| 2025-10-28 | 1.630 | 1.640 | 1.600 | 1.600 | 1.514 | 38,231 |
| 2025-10-27 | 1.650 | 1.670 | 1.620 | 1.620 | 1.533 | 15,377 |
| 2025-10-24 | 1.640 | 1.650 | 1.640 | 1.640 | 1.551 | 2,250 |
| 2025-10-23 | 1.680 | 1.680 | 1.630 | 1.640 | 1.551 | 1,259 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0667 EUR |
| 2025-06-25 | 0.0431 EUR |
| 2024-06-25 | 0.0345 EUR |
| 2023-06-23 | 0.0172 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.