Spinnova Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.660	1.716	1.650	1.670	1.670	54,112
2023-11-30	1.706	1.720	1.660	1.660	1.660	109,222
2023-11-29	1.716	1.720	1.700	1.704	1.704	61,961
2023-11-28	1.730	1.792	1.706	1.714	1.714	70,335
2023-11-27	1.752	1.772	1.700	1.734	1.734	89,657
2023-11-24	1.760	1.776	1.750	1.752	1.752	28,924
2023-11-23	1.822	1.824	1.750	1.750	1.750	50,085
2023-11-22	1.824	1.848	1.774	1.822	1.822	59,880
2023-11-21	1.920	1.920	1.760	1.822	1.822	66,878
2023-11-20	1.750	1.950	1.750	1.818	1.818	110,729
2023-11-17	1.830	1.848	1.700	1.750	1.750	124,221
2023-11-16	1.902	1.910	1.810	1.838	1.838	83,112
2023-11-15	1.940	1.958	1.850	1.908	1.908	73,817
2023-11-14	1.902	1.946	1.900	1.940	1.940	20,962
2023-11-13	1.960	1.980	1.900	1.900	1.900	61,540
2023-11-10	1.988	1.998	1.952	1.954	1.954	24,904
2023-11-09	1.996	1.998	1.970	1.982	1.982	23,817
2023-11-08	2.000	2.015	1.984	1.998	1.998	19,172
2023-11-07	2.000	2.010	1.980	1.994	1.994	64,805
2023-11-06	2.005	2.040	1.984	1.986	1.986	31,126
2023-11-03	2.070	2.070	1.980	2.000	2.000	48,781
2023-11-02	2.010	2.070	1.994	2.025	2.025	55,632
2023-11-01	2.070	2.095	1.990	2.010	2.010	33,985
2023-10-31	2.000	2.080	1.970	2.020	2.020	91,832
2023-10-30	1.990	2.000	1.966	1.998	1.998	29,986
2023-10-27	2.005	2.020	1.922	1.990	1.990	69,609
2023-10-26	2.110	2.120	1.934	1.982	1.982	126,974
2023-10-25	2.275	2.330	2.050	2.105	2.105	37,346
2023-10-24	2.055	2.270	2.040	2.185	2.185	68,586
2023-10-23	2.180	2.220	2.000	2.140	2.140	87,712
2023-10-20	2.290	2.290	2.105	2.140	2.140	87,952
2023-10-19	2.335	2.340	2.240	2.290	2.290	45,685
2023-10-18	2.380	2.430	2.290	2.315	2.315	71,258
2023-10-17	2.520	2.535	2.235	2.380	2.380	122,291
2023-10-16	2.845	2.860	2.455	2.520	2.520	216,674
2023-10-13	2.900	2.920	2.675	2.845	2.845	108,067
2023-10-12	2.955	2.960	2.890	2.900	2.900	48,271
2023-10-11	3.075	3.105	2.900	2.920	2.920	85,261
2023-10-10	3.100	3.225	3.000	3.070	3.070	55,077
2023-10-09	3.235	3.235	3.035	3.100	3.100	45,478
2023-10-06	3.230	3.235	3.135	3.235	3.235	22,821
2023-10-05	3.180	3.355	3.180	3.235	3.235	14,215
2023-10-04	3.295	3.295	3.130	3.155	3.155	19,930
2023-10-03	3.215	3.235	3.110	3.235	3.235	27,063
2023-10-02	3.275	3.350	3.170	3.170	3.170	35,266
2023-09-29	3.335	3.400	3.270	3.285	3.285	36,329
2023-09-28	3.400	3.460	3.330	3.335	3.335	32,211
2023-09-27	3.495	3.495	3.350	3.400	3.400	15,322
2023-09-26	3.500	3.500	3.400	3.410	3.410	22,842
2023-09-25	3.620	3.620	3.445	3.500	3.500	37,828
2023-09-22	3.720	3.720	3.600	3.620	3.620	5,426
2023-09-21	3.720	3.720	3.600	3.620	3.620	14,421
2023-09-20	3.705	3.745	3.665	3.690	3.690	15,403
2023-09-19	3.705	3.825	3.660	3.700	3.700	17,702
2023-09-18	3.900	3.900	3.650	3.700	3.700	12,639
2023-09-15	3.910	4.050	3.815	3.815	3.815	50,856
2023-09-14	3.800	3.975	3.800	3.860	3.860	31,828
2023-09-13	3.450	3.950	3.430	3.760	3.760	57,136
2023-09-12	3.460	3.515	3.400	3.430	3.430	18,960
2023-09-11	3.570	3.570	3.400	3.430	3.430	60,487

← NewerPage 13 of 21 · 1,257 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.