Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.560 | 3.605 | 3.560 | 3.585 | 3.585 | 15,620 |
| 2023-09-07 | 3.620 | 3.620 | 3.550 | 3.555 | 3.555 | 14,963 |
| 2023-09-06 | 3.580 | 3.605 | 3.550 | 3.550 | 3.550 | 38,868 |
| 2023-09-05 | 3.745 | 3.750 | 3.550 | 3.570 | 3.570 | 71,025 |
| 2023-09-04 | 3.860 | 3.860 | 3.700 | 3.725 | 3.725 | 46,723 |
| 2023-09-01 | 3.850 | 3.955 | 3.780 | 3.850 | 3.850 | 54,782 |
| 2023-08-31 | 4.320 | 4.435 | 3.750 | 3.770 | 3.770 | 233,818 |
| 2023-08-30 | 4.055 | 4.330 | 4.055 | 4.270 | 4.270 | 63,051 |
| 2023-08-29 | 3.970 | 4.045 | 3.950 | 4.045 | 4.045 | 23,715 |
| 2023-08-28 | 3.990 | 4.045 | 3.965 | 3.990 | 3.990 | 29,558 |
| 2023-08-25 | 4.070 | 4.070 | 3.960 | 3.980 | 3.980 | 35,884 |
| 2023-08-24 | 4.090 | 4.090 | 4.000 | 4.065 | 4.065 | 24,892 |
| 2023-08-23 | 4.020 | 4.110 | 4.000 | 4.085 | 4.085 | 15,906 |
| 2023-08-22 | 4.090 | 4.115 | 3.990 | 4.030 | 4.030 | 38,802 |
| 2023-08-21 | 4.135 | 4.135 | 4.050 | 4.090 | 4.090 | 24,261 |
| 2023-08-18 | 4.170 | 4.245 | 4.135 | 4.135 | 4.135 | 9,146 |
| 2023-08-17 | 4.245 | 4.245 | 4.090 | 4.160 | 4.160 | 15,068 |
| 2023-08-16 | 4.210 | 4.210 | 4.135 | 4.210 | 4.210 | 15,716 |
| 2023-08-15 | 4.250 | 4.275 | 4.180 | 4.210 | 4.210 | 17,898 |
| 2023-08-14 | 4.260 | 4.355 | 4.225 | 4.230 | 4.230 | 14,654 |
| 2023-08-11 | 4.240 | 4.280 | 4.230 | 4.260 | 4.260 | 16,710 |
| 2023-08-10 | 4.320 | 4.320 | 4.200 | 4.240 | 4.240 | 17,093 |
| 2023-08-09 | 4.355 | 4.380 | 4.270 | 4.320 | 4.320 | 20,225 |
| 2023-08-08 | 4.370 | 4.370 | 4.250 | 4.355 | 4.355 | 28,639 |
| 2023-08-07 | 4.420 | 4.495 | 4.340 | 4.370 | 4.370 | 11,492 |
| 2023-08-04 | 4.360 | 4.495 | 4.360 | 4.420 | 4.420 | 10,788 |
| 2023-08-03 | 4.405 | 4.465 | 4.325 | 4.360 | 4.360 | 20,703 |
| 2023-08-02 | 4.470 | 4.475 | 4.350 | 4.400 | 4.400 | 27,997 |
| 2023-08-01 | 4.465 | 4.530 | 4.400 | 4.420 | 4.420 | 23,955 |
| 2023-07-31 | 4.510 | 4.540 | 4.440 | 4.465 | 4.465 | 15,905 |
| 2023-07-28 | 4.595 | 4.645 | 4.480 | 4.510 | 4.510 | 14,646 |
| 2023-07-27 | 4.500 | 4.595 | 4.475 | 4.595 | 4.595 | 10,797 |
| 2023-07-26 | 4.640 | 4.640 | 4.475 | 4.500 | 4.500 | 28,347 |
| 2023-07-25 | 4.535 | 4.640 | 4.535 | 4.600 | 4.600 | 12,550 |
| 2023-07-24 | 4.635 | 4.645 | 4.530 | 4.530 | 4.530 | 11,146 |
| 2023-07-21 | 4.740 | 4.740 | 4.550 | 4.600 | 4.600 | 12,152 |
| 2023-07-20 | 4.725 | 4.770 | 4.605 | 4.740 | 4.740 | 6,155 |
| 2023-07-19 | 4.540 | 4.835 | 4.540 | 4.720 | 4.720 | 9,357 |
| 2023-07-18 | 4.530 | 4.610 | 4.435 | 4.605 | 4.605 | 48,574 |
| 2023-07-17 | 4.595 | 4.640 | 4.520 | 4.530 | 4.530 | 17,467 |
| 2023-07-14 | 4.825 | 4.870 | 4.525 | 4.585 | 4.585 | 41,290 |
| 2023-07-13 | 4.890 | 4.890 | 4.750 | 4.820 | 4.820 | 15,453 |
| 2023-07-12 | 4.770 | 4.795 | 4.675 | 4.695 | 4.695 | 23,085 |
| 2023-07-11 | 4.630 | 4.895 | 4.630 | 4.770 | 4.770 | 20,346 |
| 2023-07-10 | 4.680 | 4.745 | 4.605 | 4.630 | 4.630 | 14,263 |
| 2023-07-07 | 4.700 | 4.720 | 4.630 | 4.630 | 4.630 | 20,743 |
| 2023-07-06 | 4.795 | 4.795 | 4.700 | 4.700 | 4.700 | 20,058 |
| 2023-07-05 | 4.925 | 4.940 | 4.790 | 4.795 | 4.795 | 10,986 |
| 2023-07-04 | 4.950 | 4.975 | 4.840 | 4.920 | 4.920 | 11,169 |
| 2023-07-03 | 4.950 | 5.080 | 4.925 | 4.950 | 4.950 | 25,994 |
| 2023-06-30 | 5.010 | 5.040 | 4.890 | 4.905 | 4.905 | 29,089 |
| 2023-06-29 | 5.070 | 5.070 | 4.965 | 5.000 | 5.000 | 14,981 |
| 2023-06-28 | 5.040 | 5.150 | 4.970 | 5.060 | 5.060 | 15,790 |
| 2023-06-27 | 5.010 | 5.180 | 4.955 | 5.030 | 5.030 | 18,652 |
| 2023-06-26 | 5.140 | 5.140 | 4.950 | 4.950 | 4.950 | 32,458 |
| 2023-06-22 | 5.230 | 5.230 | 5.020 | 5.140 | 5.140 | 19,800 |
| 2023-06-21 | 5.100 | 5.250 | 5.100 | 5.170 | 5.170 | 40,104 |
| 2023-06-20 | 5.190 | 5.290 | 5.060 | 5.100 | 5.100 | 42,813 |
| 2023-06-19 | 5.050 | 5.200 | 5.040 | 5.130 | 5.130 | 45,160 |
| 2023-06-16 | 5.190 | 5.190 | 4.910 | 5.010 | 5.010 | 47,014 |
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.