Spinnova Oy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.732	1.890	1.604	1.860	1.860	100,911
2024-02-28	1.870	1.876	1.500	1.656	1.656	286,277
2024-02-27	2.050	2.065	1.830	1.890	1.890	105,637
2024-02-26	2.225	2.225	1.940	2.065	2.065	75,043
2024-02-23	2.235	2.295	2.210	2.265	2.265	8,449
2024-02-22	2.260	2.335	2.215	2.235	2.235	16,885
2024-02-21	2.260	2.340	2.255	2.265	2.265	10,067
2024-02-20	2.285	2.325	2.235	2.235	2.235	21,423
2024-02-19	2.380	2.380	2.270	2.285	2.285	28,254
2024-02-16	2.330	2.430	2.315	2.380	2.380	20,426
2024-02-15	2.320	2.460	2.315	2.330	2.330	14,449
2024-02-14	2.435	2.485	2.300	2.305	2.305	26,661
2024-02-13	2.370	2.490	2.370	2.430	2.430	21,163
2024-02-12	2.175	2.475	2.175	2.340	2.340	14,990
2024-02-09	2.280	2.395	2.135	2.175	2.175	29,218
2024-02-08	2.330	2.390	2.220	2.255	2.255	37,641
2024-02-07	2.525	2.535	2.370	2.390	2.390	34,505
2024-02-06	2.600	2.625	2.520	2.540	2.540	19,569
2024-02-05	2.560	2.605	2.500	2.560	2.560	32,881
2024-02-02	2.600	2.700	2.535	2.540	2.540	40,012
2024-02-01	2.695	2.755	2.510	2.580	2.580	69,479
2024-01-31	2.630	2.775	2.620	2.640	2.640	66,067
2024-01-30	2.435	2.800	2.435	2.605	2.605	143,244
2024-01-29	2.360	2.415	2.350	2.355	2.355	23,793
2024-01-26	2.355	2.395	2.350	2.355	2.355	22,271
2024-01-25	2.500	2.520	2.320	2.330	2.330	24,698
2024-01-24	2.505	2.520	2.450	2.485	2.485	19,352
2024-01-23	2.450	2.520	2.390	2.520	2.520	19,302
2024-01-22	2.480	2.500	2.370	2.460	2.460	12,051
2024-01-19	2.560	2.615	2.365	2.465	2.465	54,745
2024-01-18	2.270	2.500	2.265	2.490	2.490	27,538
2024-01-17	2.305	2.570	2.260	2.280	2.280	10,530
2024-01-16	2.390	2.390	2.300	2.305	2.305	33,260
2024-01-15	2.320	2.400	2.280	2.385	2.385	15,094
2024-01-12	2.420	2.500	2.240	2.350	2.350	86,115
2024-01-11	2.655	2.700	2.365	2.425	2.425	142,468
2024-01-10	2.880	3.030	2.700	2.705	2.705	105,727
2024-01-09	3.200	3.250	2.860	2.880	2.880	120,468
2024-01-08	3.120	3.285	3.035	3.120	3.120	83,595
2024-01-05	2.980	2.990	2.700	2.960	2.960	77,370
2024-01-04	2.705	3.130	2.705	2.980	2.980	227,990
2024-01-03	2.480	2.680	2.480	2.670	2.670	103,677
2024-01-02	2.490	2.500	2.390	2.475	2.475	80,429
2023-12-29	2.400	2.410	2.240	2.330	2.330	153,502
2023-12-28	2.450	2.480	2.305	2.400	2.400	121,289
2023-12-27	2.235	2.410	2.235	2.385	2.385	268,284
2023-12-22	2.085	2.240	2.085	2.220	2.220	93,304
2023-12-21	2.300	2.400	2.025	2.090	2.090	205,789
2023-12-20	2.140	2.520	2.090	2.230	2.230	514,747
2023-12-19	1.650	2.120	1.650	2.085	2.085	410,596
2023-12-18	1.496	1.750	1.496	1.650	1.650	307,557
2023-12-15	1.524	1.532	1.492	1.496	1.496	231,807
2023-12-14	1.550	1.590	1.510	1.540	1.540	125,525
2023-12-13	1.590	1.590	1.510	1.544	1.544	81,145
2023-12-12	1.614	1.622	1.590	1.590	1.590	118,971
2023-12-11	1.602	1.648	1.602	1.612	1.612	93,911
2023-12-08	1.602	1.638	1.600	1.602	1.602	101,918
2023-12-07	1.624	1.626	1.600	1.600	1.600	71,398
2023-12-05	1.644	1.678	1.610	1.624	1.624	46,176
2023-12-04	1.670	1.698	1.644	1.644	1.644	59,127

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.