Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.698 | 1.720 | 1.642 | 1.676 | 1.676 | 39,758 |
| 2024-08-20 | 1.678 | 1.700 | 1.620 | 1.698 | 1.698 | 41,924 |
| 2024-08-19 | 1.696 | 1.700 | 1.664 | 1.676 | 1.676 | 21,900 |
| 2024-08-16 | 1.692 | 1.700 | 1.676 | 1.696 | 1.696 | 35,002 |
| 2024-08-15 | 1.704 | 1.718 | 1.664 | 1.688 | 1.688 | 14,579 |
| 2024-08-14 | 1.718 | 1.720 | 1.694 | 1.706 | 1.706 | 26,309 |
| 2024-08-13 | 1.700 | 1.766 | 1.698 | 1.720 | 1.720 | 94,505 |
| 2024-08-12 | 1.600 | 1.748 | 1.582 | 1.654 | 1.654 | 118,596 |
| 2024-08-09 | 1.584 | 1.610 | 1.574 | 1.598 | 1.598 | 9,790 |
| 2024-08-08 | 1.638 | 1.640 | 1.580 | 1.582 | 1.582 | 11,428 |
| 2024-08-07 | 1.562 | 1.636 | 1.562 | 1.636 | 1.636 | 16,806 |
| 2024-08-06 | 1.570 | 1.634 | 1.560 | 1.562 | 1.562 | 12,404 |
| 2024-08-05 | 1.630 | 1.648 | 1.540 | 1.586 | 1.586 | 53,496 |
| 2024-08-02 | 1.698 | 1.698 | 1.630 | 1.630 | 1.630 | 20,053 |
| 2024-08-01 | 1.698 | 1.700 | 1.662 | 1.680 | 1.680 | 22,782 |
| 2024-07-31 | 1.650 | 1.700 | 1.640 | 1.650 | 1.650 | 45,344 |
| 2024-07-30 | 1.616 | 1.680 | 1.574 | 1.636 | 1.636 | 104,203 |
| 2024-07-29 | 1.552 | 1.552 | 1.520 | 1.552 | 1.552 | 20,316 |
| 2024-07-26 | 1.568 | 1.570 | 1.532 | 1.550 | 1.550 | 20,712 |
| 2024-07-25 | 1.548 | 1.570 | 1.520 | 1.570 | 1.570 | 18,848 |
| 2024-07-24 | 1.542 | 1.562 | 1.542 | 1.550 | 1.550 | 22,922 |
| 2024-07-23 | 1.550 | 1.560 | 1.540 | 1.540 | 1.540 | 8,163 |
| 2024-07-22 | 1.546 | 1.570 | 1.542 | 1.550 | 1.550 | 17,624 |
| 2024-07-19 | 1.540 | 1.548 | 1.530 | 1.546 | 1.546 | 8,465 |
| 2024-07-18 | 1.544 | 1.568 | 1.530 | 1.548 | 1.548 | 9,118 |
| 2024-07-17 | 1.546 | 1.572 | 1.530 | 1.530 | 1.530 | 25,361 |
| 2024-07-16 | 1.548 | 1.550 | 1.524 | 1.546 | 1.546 | 12,879 |
| 2024-07-15 | 1.520 | 1.582 | 1.520 | 1.570 | 1.570 | 19,690 |
| 2024-07-12 | 1.538 | 1.584 | 1.520 | 1.520 | 1.520 | 23,240 |
| 2024-07-11 | 1.540 | 1.590 | 1.532 | 1.540 | 1.540 | 14,743 |
| 2024-07-10 | 1.560 | 1.568 | 1.520 | 1.530 | 1.530 | 69,432 |
| 2024-07-09 | 1.564 | 1.618 | 1.560 | 1.560 | 1.560 | 12,255 |
| 2024-07-08 | 1.552 | 1.600 | 1.552 | 1.564 | 1.564 | 21,630 |
| 2024-07-05 | 1.542 | 1.578 | 1.526 | 1.550 | 1.550 | 30,996 |
| 2024-07-04 | 1.560 | 1.596 | 1.540 | 1.542 | 1.542 | 12,667 |
| 2024-07-03 | 1.598 | 1.620 | 1.522 | 1.560 | 1.560 | 56,114 |
| 2024-07-02 | 1.586 | 1.648 | 1.582 | 1.600 | 1.600 | 12,923 |
| 2024-07-01 | 1.600 | 1.642 | 1.582 | 1.600 | 1.600 | 21,466 |
| 2024-06-28 | 1.610 | 1.630 | 1.598 | 1.600 | 1.600 | 14,129 |
| 2024-06-27 | 1.582 | 1.628 | 1.582 | 1.586 | 1.586 | 7,012 |
| 2024-06-26 | 1.596 | 1.614 | 1.580 | 1.582 | 1.582 | 17,974 |
| 2024-06-25 | 1.574 | 1.618 | 1.574 | 1.580 | 1.580 | 12,731 |
| 2024-06-24 | 1.628 | 1.676 | 1.574 | 1.574 | 1.574 | 21,143 |
| 2024-06-20 | 1.596 | 1.630 | 1.592 | 1.626 | 1.626 | 11,998 |
| 2024-06-19 | 1.572 | 1.590 | 1.570 | 1.588 | 1.588 | 10,531 |
| 2024-06-18 | 1.550 | 1.598 | 1.550 | 1.570 | 1.570 | 19,041 |
| 2024-06-17 | 1.592 | 1.660 | 1.550 | 1.550 | 1.550 | 48,648 |
| 2024-06-14 | 1.644 | 1.694 | 1.590 | 1.592 | 1.592 | 68,402 |
| 2024-06-13 | 1.740 | 1.744 | 1.612 | 1.640 | 1.640 | 38,651 |
| 2024-06-12 | 1.694 | 1.748 | 1.670 | 1.700 | 1.700 | 33,105 |
| 2024-06-11 | 1.736 | 1.750 | 1.692 | 1.694 | 1.694 | 39,718 |
| 2024-06-10 | 1.728 | 1.750 | 1.710 | 1.734 | 1.734 | 34,275 |
| 2024-06-07 | 1.692 | 1.748 | 1.682 | 1.712 | 1.712 | 104,146 |
| 2024-06-06 | 1.666 | 1.696 | 1.660 | 1.688 | 1.688 | 22,310 |
| 2024-06-05 | 1.652 | 1.680 | 1.630 | 1.646 | 1.646 | 29,342 |
| 2024-06-04 | 1.670 | 1.688 | 1.618 | 1.622 | 1.622 | 47,079 |
| 2024-06-03 | 1.690 | 1.698 | 1.652 | 1.662 | 1.662 | 79,064 |
| 2024-05-31 | 1.632 | 1.714 | 1.628 | 1.670 | 1.670 | 509,093 |
| 2024-05-30 | 1.614 | 1.636 | 1.606 | 1.610 | 1.610 | 15,474 |
| 2024-05-29 | 1.648 | 1.648 | 1.618 | 1.622 | 1.622 | 13,681 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.