Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.642 | 1.650 | 1.622 | 1.648 | 1.648 | 27,410 |
| 2024-05-27 | 1.630 | 1.660 | 1.630 | 1.636 | 1.636 | 27,137 |
| 2024-05-24 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 40,945 |
| 2024-05-23 | 1.646 | 1.650 | 1.614 | 1.636 | 1.636 | 20,968 |
| 2024-05-22 | 1.630 | 1.644 | 1.612 | 1.644 | 1.644 | 9,264 |
| 2024-05-21 | 1.620 | 1.646 | 1.620 | 1.634 | 1.634 | 9,131 |
| 2024-05-20 | 1.628 | 1.630 | 1.610 | 1.630 | 1.630 | 14,727 |
| 2024-05-17 | 1.582 | 1.628 | 1.582 | 1.628 | 1.628 | 23,681 |
| 2024-05-16 | 1.572 | 1.608 | 1.572 | 1.582 | 1.582 | 23,557 |
| 2024-05-15 | 1.584 | 1.600 | 1.560 | 1.572 | 1.572 | 43,684 |
| 2024-05-14 | 1.566 | 1.600 | 1.566 | 1.596 | 1.596 | 19,658 |
| 2024-05-13 | 1.610 | 1.630 | 1.562 | 1.566 | 1.566 | 32,108 |
| 2024-05-10 | 1.608 | 1.628 | 1.602 | 1.604 | 1.604 | 37,548 |
| 2024-05-08 | 1.612 | 1.648 | 1.602 | 1.606 | 1.606 | 43,098 |
| 2024-05-07 | 1.624 | 1.624 | 1.590 | 1.604 | 1.604 | 18,576 |
| 2024-05-06 | 1.590 | 1.620 | 1.582 | 1.610 | 1.610 | 36,396 |
| 2024-05-03 | 1.618 | 1.618 | 1.582 | 1.590 | 1.590 | 11,301 |
| 2024-05-02 | 1.608 | 1.618 | 1.578 | 1.618 | 1.618 | 18,447 |
| 2024-04-30 | 1.602 | 1.608 | 1.600 | 1.600 | 1.600 | 8,661 |
| 2024-04-29 | 1.564 | 1.608 | 1.564 | 1.602 | 1.602 | 19,617 |
| 2024-04-26 | 1.550 | 1.598 | 1.550 | 1.564 | 1.564 | 9,608 |
| 2024-04-25 | 1.580 | 1.600 | 1.540 | 1.540 | 1.540 | 18,084 |
| 2024-04-24 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 17,274 |
| 2024-04-23 | 1.616 | 1.620 | 1.550 | 1.560 | 1.560 | 28,084 |
| 2024-04-22 | 1.638 | 1.646 | 1.580 | 1.600 | 1.600 | 29,109 |
| 2024-04-19 | 1.628 | 1.670 | 1.578 | 1.578 | 1.578 | 95,261 |
| 2024-04-18 | 1.580 | 1.650 | 1.578 | 1.596 | 1.596 | 87,611 |
| 2024-04-17 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 38,267 |
| 2024-04-16 | 1.648 | 1.650 | 1.578 | 1.594 | 1.594 | 73,736 |
| 2024-04-15 | 1.634 | 1.670 | 1.634 | 1.640 | 1.640 | 36,422 |
| 2024-04-12 | 1.622 | 1.654 | 1.622 | 1.634 | 1.634 | 22,159 |
| 2024-04-11 | 1.630 | 1.658 | 1.614 | 1.620 | 1.620 | 24,936 |
| 2024-04-10 | 1.630 | 1.668 | 1.620 | 1.620 | 1.620 | 16,184 |
| 2024-04-09 | 1.674 | 1.674 | 1.620 | 1.622 | 1.622 | 33,190 |
| 2024-04-08 | 1.650 | 1.660 | 1.622 | 1.628 | 1.628 | 29,163 |
| 2024-04-05 | 1.670 | 1.696 | 1.614 | 1.630 | 1.630 | 64,903 |
| 2024-04-04 | 1.644 | 1.820 | 1.642 | 1.650 | 1.650 | 123,362 |
| 2024-04-03 | 1.660 | 1.718 | 1.640 | 1.642 | 1.642 | 90,015 |
| 2024-04-02 | 1.742 | 1.794 | 1.620 | 1.636 | 1.636 | 42,239 |
| 2024-03-28 | 1.752 | 1.800 | 1.740 | 1.740 | 1.740 | 27,087 |
| 2024-03-27 | 1.744 | 1.788 | 1.740 | 1.750 | 1.750 | 10,548 |
| 2024-03-26 | 1.738 | 1.774 | 1.736 | 1.744 | 1.744 | 12,022 |
| 2024-03-25 | 1.740 | 1.786 | 1.734 | 1.736 | 1.736 | 22,047 |
| 2024-03-22 | 1.700 | 1.766 | 1.700 | 1.734 | 1.734 | 17,077 |
| 2024-03-21 | 1.702 | 1.772 | 1.700 | 1.718 | 1.718 | 35,760 |
| 2024-03-20 | 1.680 | 1.776 | 1.680 | 1.700 | 1.700 | 18,357 |
| 2024-03-19 | 1.746 | 1.746 | 1.680 | 1.680 | 1.680 | 35,294 |
| 2024-03-18 | 1.762 | 1.806 | 1.696 | 1.698 | 1.698 | 45,741 |
| 2024-03-15 | 1.600 | 1.718 | 1.600 | 1.696 | 1.696 | 93,125 |
| 2024-03-14 | 1.700 | 1.700 | 1.402 | 1.564 | 1.564 | 500,962 |
| 2024-03-13 | 1.920 | 2.070 | 1.920 | 2.045 | 2.045 | 27,136 |
| 2024-03-12 | 1.912 | 2.080 | 1.820 | 1.910 | 1.910 | 29,403 |
| 2024-03-11 | 2.005 | 2.065 | 1.900 | 1.910 | 1.910 | 25,664 |
| 2024-03-08 | 2.060 | 2.090 | 1.958 | 2.000 | 2.000 | 51,287 |
| 2024-03-07 | 2.240 | 2.275 | 2.000 | 2.060 | 2.060 | 182,711 |
| 2024-03-06 | 1.902 | 1.958 | 1.802 | 1.816 | 1.816 | 11,590 |
| 2024-03-05 | 1.952 | 1.974 | 1.900 | 1.900 | 1.900 | 17,252 |
| 2024-03-04 | 1.918 | 1.974 | 1.918 | 1.940 | 1.940 | 25,784 |
| 2024-03-01 | 1.862 | 1.986 | 1.862 | 1.892 | 1.892 | 38,464 |
| 2024-02-29 | 1.732 | 1.890 | 1.604 | 1.860 | 1.860 | 100,911 |
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.