Glaston Oyj Abp (GLA1V)

GLA1V
🏛️ Finlande →
1.12
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1.64 1.68 1.64 1.65 0.0M
2022-12-29 1.67 1.67 1.65 1.67 0.0M
2022-12-28 1.66 1.69 1.64 1.65 0.0M
2022-12-27 1.66 1.69 1.66 1.66 0.0M
2022-12-23 1.69 1.69 1.66 1.69 0.0M
2022-12-22 1.68 1.68 1.66 1.66 0.0M
2022-12-21 1.69 1.69 1.68 1.68 0.0M
2022-12-20 1.66 1.69 1.66 1.68 0.0M
2022-12-19 1.67 1.70 1.67 1.67 0.0M
2022-12-16 1.70 1.70 1.67 1.67 0.0M
2022-12-15 1.68 1.70 1.68 1.70 0.1M
2022-12-14 1.68 1.69 1.67 1.69 0.0M
2022-12-13 1.67 1.69 1.67 1.69 0.0M
2022-12-12 1.70 1.71 1.66 1.70 0.0M
2022-12-09 1.69 1.71 1.68 1.70 0.0M
2022-12-08 1.70 1.71 1.68 1.69 0.0M
2022-12-07 1.71 1.72 1.68 1.71 0.0M
2022-12-05 1.70 1.72 1.69 1.72 0.0M
2022-12-02 1.70 1.70 1.68 1.69 0.0M
2022-12-01 1.69 1.70 1.68 1.70 0.0M
2022-11-30 1.67 1.73 1.67 1.69 0.1M
2022-11-29 1.62 1.66 1.59 1.64 0.0M
2022-11-28 1.62 1.62 1.60 1.61 0.0M
2022-11-25 1.62 1.62 1.61 1.62 0.0M
2022-11-24 1.61 1.64 1.61 1.62 0.0M
2022-11-23 1.63 1.64 1.61 1.61 0.0M
2022-11-22 1.64 1.64 1.60 1.64 0.0M
2022-11-21 1.64 1.66 1.60 1.61 0.0M
2022-11-18 1.66 1.66 1.62 1.66 0.0M
2022-11-17 1.66 1.66 1.64 1.66 0.0M
2022-11-16 1.68 1.68 1.64 1.64 0.0M
2022-11-15 1.65 1.66 1.63 1.63 0.0M
2022-11-14 1.65 1.68 1.62 1.64 0.0M
2022-11-11 1.63 1.66 1.62 1.65 0.0M
2022-11-10 1.63 1.64 1.61 1.63 0.0M
2022-11-09 1.64 1.64 1.62 1.63 0.0M
2022-11-08 1.64 1.64 1.62 1.64 0.0M
2022-11-07 1.67 1.67 1.64 1.64 0.0M
2022-11-04 1.63 1.64 1.61 1.61 0.0M
2022-11-03 1.64 1.66 1.62 1.62 0.0M
2022-11-02 1.64 1.68 1.62 1.62 0.0M
2022-11-01 1.58 1.66 1.58 1.64 0.1M
2022-10-31 1.65 1.65 1.56 1.58 0.0M
2022-10-28 1.58 1.66 1.57 1.60 0.0M
2022-10-27 1.59 1.59 1.50 1.56 0.1M
2022-10-26 1.66 1.67 1.64 1.66 0.0M
2022-10-25 1.64 1.67 1.64 1.66 0.0M
2022-10-24 1.64 1.66 1.62 1.64 0.0M
2022-10-21 1.64 1.64 1.63 1.63 0.0M
2022-10-20 1.64 1.64 1.59 1.62 0.0M
2022-10-19 1.64 1.64 1.61 1.62 0.0M
2022-10-18 1.64 1.66 1.62 1.64 0.1M
2022-10-17 1.61 1.64 1.61 1.64 0.0M
2022-10-14 1.62 1.64 1.59 1.64 0.0M
2022-10-13 1.62 1.64 1.61 1.62 0.0M
2022-10-12 1.61 1.61 1.61 1.61 0.0M
2022-10-11 1.64 1.64 1.61 1.61 0.0M
2022-10-10 1.62 1.62 1.61 1.61 0.0M
2022-10-07 1.64 1.71 1.61 1.61 0.0M
2022-10-06 1.64 1.66 1.61 1.66 0.0M
2022-10-05 1.63 1.64 1.59 1.63 0.0M
2022-10-04 1.58 1.62 1.55 1.62 0.0M
2022-10-03 1.58 1.63 1.58 1.58 0.0M
2022-09-30 1.57 1.64 1.56 1.62 0.0M
2022-09-29 1.61 1.61 1.55 1.55 0.0M
2022-09-28 1.64 1.64 1.55 1.61 0.0M
2022-09-27 1.60 1.62 1.59 1.59 0.0M
2022-09-26 1.55 1.60 1.54 1.58 0.0M
2022-09-23 1.60 1.64 1.54 1.55 0.0M
2022-09-22 1.66 1.66 1.61 1.61 0.0M
2022-09-21 1.59 1.71 1.59 1.66 0.0M
2022-09-20 1.66 1.66 1.59 1.59 0.0M
2022-09-19 1.61 1.64 1.61 1.64 0.0M
2022-09-16 1.64 1.64 1.61 1.64 0.0M
2022-09-15 1.63 1.68 1.63 1.63 0.0M
2022-09-14 1.63 1.67 1.63 1.63 0.0M
2022-09-13 1.64 1.68 1.64 1.64 0.0M
2022-09-12 1.68 1.68 1.64 1.68 0.0M
2022-09-09 1.63 1.68 1.63 1.68 0.0M
2022-09-08 1.64 1.69 1.64 1.66 0.0M
2022-09-07 1.66 1.67 1.61 1.63 0.0M
2022-09-06 1.66 1.66 1.63 1.66 0.0M
2022-09-05 1.64 1.65 1.61 1.64 0.0M
2022-09-02 1.65 1.66 1.62 1.66 0.0M
2022-09-01 1.69 1.69 1.64 1.66 0.0M
2022-08-31 1.66 1.69 1.66 1.69 0.0M
2022-08-30 1.66 1.71 1.66 1.68 0.0M
2022-08-29 1.70 1.70 1.65 1.66 0.0M
2022-08-26 1.75 1.77 1.72 1.72 0.1M
2022-08-25 1.75 1.75 1.72 1.75 0.0M
2022-08-24 1.79 1.79 1.75 1.75 0.0M
2022-08-23 1.80 1.82 1.76 1.79 0.0M
2022-08-22 1.86 1.86 1.79 1.80 0.0M
2022-08-19 1.88 1.88 1.85 1.87 0.0M
2022-08-18 1.89 1.89 1.86 1.89 0.0M
2022-08-17 1.86 1.90 1.83 1.89 0.0M
2022-08-16 1.96 1.96 1.86 1.86 0.0M
2022-08-15 1.86 1.99 1.86 1.95 0.1M
2022-08-12 1.68 1.95 1.68 1.86 0.1M
2022-08-11 1.73 1.75 1.67 1.71 0.0M
2022-08-10 1.71 1.71 1.68 1.70 0.0M
2022-08-09 1.76 1.76 1.69 1.73 0.0M
2022-08-08 1.72 1.76 1.68 1.71 0.0M
2022-08-05 1.75 1.76 1.68 1.68 0.1M
2022-08-04 1.62 1.66 1.61 1.63 0.0M
2022-08-03 1.57 1.60 1.53 1.59 0.0M
2022-08-02 1.61 1.61 1.53 1.57 0.0M
2022-08-01 1.61 1.61 1.57 1.61 0.0M
2022-07-29 1.57 1.62 1.55 1.55 0.0M
2022-07-28 1.54 1.59 1.54 1.55 0.0M
2022-07-27 1.53 1.61 1.53 1.54 0.0M
2022-07-26 1.61 1.61 1.53 1.54 0.0M
2022-07-25 1.53 1.60 1.52 1.60 0.0M
2022-07-22 1.53 1.53 1.53 1.53 0.0M
2022-07-21 1.58 1.60 1.53 1.53 0.0M
2022-07-20 1.51 1.59 1.50 1.58 0.0M
2022-07-19 1.52 1.56 1.51 1.51 0.0M
2022-07-18 1.52 1.52 1.47 1.47 0.0M
2022-07-15 1.51 1.51 1.47 1.50 0.0M
2022-07-14 1.51 1.52 1.48 1.52 0.0M
2022-07-13 1.53 1.53 1.48 1.51 0.0M
2022-07-12 1.56 1.56 1.50 1.53 0.0M
2022-07-11 1.50 1.56 1.50 1.56 0.0M
2022-07-08 1.58 1.58 1.53 1.55 0.0M
2022-07-07 1.53 1.54 1.52 1.54 0.0M
2022-07-06 1.50 1.54 1.50 1.53 0.0M
2022-07-05 1.50 1.50 1.48 1.50 0.0M
2022-07-04 1.54 1.54 1.52 1.52 0.0M
2022-07-01 1.54 1.54 1.48 1.49 0.0M
2022-06-30 1.54 1.54 1.50 1.50 0.0M
2022-06-29 1.55 1.57 1.54 1.55 0.0M
2022-06-28 1.55 1.57 1.54 1.57 0.0M
2022-06-27 1.59 1.61 1.54 1.57 0.0M
2022-06-23 1.55 1.58 1.55 1.58 0.0M
2022-06-22 1.62 1.62 1.54 1.61 0.0M
2022-06-21 1.57 1.62 1.57 1.62 0.0M
2022-06-20 1.54 1.58 1.53 1.58 0.0M
2022-06-17 1.64 1.64 1.57 1.57 0.0M
2022-06-16 1.58 1.58 1.53 1.53 0.0M
2022-06-15 1.64 1.64 1.58 1.62 0.0M
2022-06-14 1.57 1.65 1.57 1.65 0.0M
2022-06-13 1.59 1.62 1.58 1.58 0.0M
2022-06-10 1.62 1.70 1.59 1.59 0.0M
2022-06-09 1.65 1.65 1.62 1.62 0.0M
2022-06-08 1.66 1.66 1.64 1.65 0.0M
2022-06-07 1.66 1.67 1.65 1.66 0.0M
2022-06-06 1.66 1.68 1.64 1.68 0.0M
2022-06-03 1.66 1.66 1.64 1.66 0.0M
2022-06-02 1.67 1.67 1.64 1.67 0.0M
2022-06-01 1.69 1.69 1.67 1.68 0.0M
2022-05-31 1.69 1.69 1.66 1.69 0.0M
2022-05-30 1.66 1.70 1.66 1.69 0.0M
2022-05-27 1.67 1.69 1.64 1.64 0.0M
2022-05-25 1.68 1.73 1.64 1.64 0.0M
2022-05-24 1.68 1.68 1.64 1.68 0.0M
2022-05-23 1.69 1.73 1.64 1.72 0.0M
2022-05-20 1.69 1.69 1.69 1.69 0.0M
2022-05-19 1.70 1.70 1.66 1.66 0.0M
2022-05-18 1.73 1.73 1.67 1.72 0.0M
2022-05-17 1.66 1.71 1.66 1.71 0.0M
2022-05-16 1.68 1.71 1.66 1.69 0.0M
2022-05-13 1.62 1.69 1.62 1.69 0.0M
2022-05-12 1.61 1.64 1.61 1.64 0.0M
2022-05-11 1.66 1.68 1.64 1.64 0.0M
2022-05-10 1.66 1.66 1.60 1.65 0.0M
2022-05-09 1.72 1.72 1.57 1.57 0.0M
2022-05-06 1.68 1.68 1.64 1.68 0.0M
2022-05-05 1.72 1.75 1.71 1.71 0.0M
2022-05-04 1.72 1.72 1.68 1.68 0.0M
2022-05-03 1.72 1.75 1.70 1.72 0.0M
2022-05-02 1.77 1.78 1.68 1.73 0.0M
2022-04-29 1.76 1.79 1.76 1.79 0.0M
2022-04-28 1.77 1.77 1.73 1.76 0.0M
2022-04-27 1.79 1.79 1.73 1.75 0.0M
2022-04-26 1.73 1.76 1.68 1.72 0.0M
2022-04-25 1.73 1.75 1.66 1.70 0.0M
2022-04-22 1.79 1.79 1.73 1.74 0.0M
2022-04-21 1.76 1.79 1.75 1.78 0.0M
2022-04-20 1.76 1.79 1.76 1.76 0.0M
2022-04-19 1.78 1.79 1.76 1.76 0.0M
2022-04-14 1.73 1.79 1.72 1.78 0.0M
2022-04-13 1.70 1.72 1.68 1.69 0.0M
2022-04-12 1.63 1.68 1.61 1.64 0.0M
2022-04-11 1.69 1.69 1.61 1.61 0.0M
2022-04-08 1.70 1.70 1.64 1.70 0.0M
2022-04-07 1.70 1.70 1.66 1.70 0.0M
2022-04-06 1.65 1.71 1.64 1.64 0.0M
2022-04-05 1.71 1.71 1.64 1.64 0.0M
2022-04-04 1.69 1.73 1.65 1.72 0.0M
2022-04-01 1.70 1.70 1.67 1.69 0.0M
2022-03-31 1.71 1.73 1.68 1.68 0.0M
2022-03-30 1.72 1.72 1.65 1.71 0.0M
2022-03-29 1.68 1.73 1.68 1.72 0.0M
2022-03-28 1.70 1.70 1.66 1.70 0.0M
2022-03-25 1.73 1.73 1.66 1.66 0.0M
2022-03-24 1.73 1.73 1.65 1.66 0.0M
2022-03-23 1.70 1.71 1.70 1.71 0.0M
2022-03-22 1.74 1.74 1.66 1.70 0.0M
2022-03-21 1.66 1.72 1.66 1.68 0.0M
2022-03-18 1.74 1.74 1.68 1.71 0.0M
2022-03-17 1.71 1.74 1.71 1.74 0.0M
2022-03-16 1.72 1.75 1.69 1.71 0.0M
2022-03-15 1.70 1.70 1.64 1.66 0.0M
2022-03-14 1.68 1.70 1.61 1.70 0.0M
2022-03-11 1.63 1.67 1.59 1.64 0.0M
2022-03-10 1.65 1.73 1.62 1.63 0.0M
2022-03-09 1.45 1.64 1.45 1.63 0.1M
2022-03-08 1.46 1.53 1.33 1.46 0.0M
2022-03-07 1.41 1.43 1.26 1.40 0.1M
2022-03-04 1.62 1.62 1.45 1.45 0.1M
2022-03-03 1.63 1.67 1.61 1.62 0.0M
2022-03-02 1.67 1.67 1.59 1.64 0.0M
2022-03-01 1.76 1.76 1.63 1.67 0.0M
2022-02-28 1.77 1.77 1.70 1.76 0.0M
2022-02-25 1.74 1.84 1.74 1.84 0.0M
2022-02-24 1.82 1.82 1.68 1.73 0.1M
2022-02-23 1.84 1.87 1.82 1.87 0.0M
2022-02-22 1.82 1.84 1.79 1.84 0.0M
2022-02-21 1.86 1.91 1.82 1.86 0.0M
2022-02-18 1.86 1.91 1.86 1.87 0.0M
2022-02-17 1.88 1.94 1.86 1.86 0.0M
2022-02-16 1.89 1.93 1.88 1.88 0.0M
2022-02-15 1.93 1.93 1.84 1.88 0.0M
2022-02-14 1.96 1.97 1.85 1.90 0.1M
2022-02-11 1.94 1.99 1.91 1.98 0.0M
2022-02-10 1.96 2.03 1.94 1.98 0.0M
2022-02-09 1.98 1.99 1.98 1.98 0.0M
2022-02-08 1.98 1.98 1.93 1.93 0.0M
2022-02-07 1.92 2.00 1.92 1.98 0.0M
2022-02-04 1.95 1.99 1.89 1.91 0.0M
2022-02-03 1.95 1.95 1.90 1.94 0.0M
2022-02-02 1.92 1.95 1.92 1.94 0.0M
2022-02-01 1.91 1.93 1.89 1.90 0.0M
2022-01-31 1.87 1.93 1.87 1.91 0.0M
2022-01-28 1.93 1.93 1.86 1.86 0.0M
2022-01-27 1.97 1.97 1.89 1.93 0.0M
2022-01-26 1.91 1.94 1.90 1.94 0.0M
2022-01-25 1.82 1.87 1.82 1.87 0.0M
2022-01-24 1.94 1.94 1.78 1.80 0.1M
2022-01-21 2.02 2.02 1.94 1.96 0.0M
2022-01-20 2.02 2.05 2.02 2.02 0.0M
2022-01-19 2.01 2.06 2.01 2.03 0.0M
2022-01-18 2.04 2.06 2.02 2.02 0.0M
2022-01-17 2.07 2.07 2.02 2.06 0.0M
2022-01-14 2.07 2.07 2.02 2.02 0.0M
2022-01-13 2.04 2.07 2.02 2.07 0.0M
2022-01-12 2.03 2.06 2.02 2.04 0.0M
2022-01-11 2.05 2.07 1.98 2.05 0.0M
2022-01-10 2.01 2.06 2.01 2.05 0.0M
2022-01-07 2.05 2.05 2.01 2.04 0.1M
2022-01-05 2.05 2.08 2.02 2.07 0.0M
2022-01-04 2.05 2.09 2.05 2.05 0.0M
2022-01-03 2.01 2.08 2.00 2.05 0.0M