Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 5.260 | 5.260 | 4.930 | 5.020 | 5.020 | 38,074 |
| 2023-06-14 | 4.905 | 5.260 | 4.905 | 5.260 | 5.260 | 29,013 |
| 2023-06-13 | 5.000 | 5.100 | 4.865 | 4.900 | 4.900 | 35,402 |
| 2023-06-12 | 4.800 | 5.090 | 4.800 | 5.000 | 5.000 | 47,834 |
| 2023-06-09 | 4.795 | 4.860 | 4.645 | 4.795 | 4.795 | 9,932 |
| 2023-06-08 | 4.685 | 4.800 | 4.580 | 4.800 | 4.800 | 37,452 |
| 2023-06-07 | 4.780 | 4.780 | 4.640 | 4.715 | 4.715 | 20,315 |
| 2023-06-06 | 4.860 | 4.860 | 4.655 | 4.780 | 4.780 | 22,561 |
| 2023-06-05 | 4.960 | 4.960 | 4.850 | 4.860 | 4.860 | 14,212 |
| 2023-06-02 | 4.900 | 4.960 | 4.820 | 4.845 | 4.845 | 41,859 |
| 2023-06-01 | 5.130 | 5.130 | 4.760 | 4.845 | 4.845 | 85,887 |
| 2023-05-31 | 5.700 | 5.770 | 5.100 | 5.130 | 5.130 | 76,406 |
| 2023-05-30 | 5.480 | 6.130 | 5.480 | 5.570 | 5.570 | 222,819 |
| 2023-05-29 | 5.040 | 5.500 | 5.040 | 5.440 | 5.440 | 149,658 |
| 2023-05-26 | 4.685 | 5.090 | 4.650 | 4.950 | 4.950 | 210,677 |
| 2023-05-25 | 4.350 | 4.605 | 4.345 | 4.450 | 4.450 | 93,158 |
| 2023-05-24 | 4.350 | 4.350 | 4.240 | 4.250 | 4.250 | 37,254 |
| 2023-05-23 | 4.470 | 4.620 | 4.305 | 4.330 | 4.330 | 44,704 |
| 2023-05-22 | 4.400 | 4.485 | 4.400 | 4.470 | 4.470 | 21,235 |
| 2023-05-19 | 4.470 | 4.545 | 4.400 | 4.400 | 4.400 | 56,773 |
| 2023-05-17 | 4.640 | 4.640 | 4.415 | 4.470 | 4.470 | 78,251 |
| 2023-05-16 | 4.675 | 4.855 | 4.550 | 4.640 | 4.640 | 20,159 |
| 2023-05-15 | 4.700 | 4.700 | 4.520 | 4.690 | 4.690 | 14,669 |
| 2023-05-12 | 4.725 | 4.750 | 4.570 | 4.600 | 4.600 | 25,516 |
| 2023-05-11 | 4.990 | 4.990 | 4.680 | 4.720 | 4.720 | 28,556 |
| 2023-05-10 | 5.080 | 5.270 | 4.860 | 4.995 | 4.995 | 22,848 |
| 2023-05-09 | 5.500 | 5.500 | 4.940 | 5.070 | 5.070 | 36,451 |
| 2023-05-08 | 5.120 | 5.540 | 5.120 | 5.400 | 5.400 | 53,752 |
| 2023-05-05 | 4.750 | 5.170 | 4.700 | 5.100 | 5.100 | 55,164 |
| 2023-05-04 | 4.655 | 4.660 | 4.510 | 4.565 | 4.565 | 20,255 |
| 2023-05-03 | 4.500 | 4.615 | 4.485 | 4.600 | 4.600 | 26,976 |
| 2023-05-02 | 4.580 | 4.670 | 4.315 | 4.500 | 4.500 | 53,183 |
| 2023-04-28 | 4.545 | 4.635 | 4.400 | 4.580 | 4.580 | 42,538 |
| 2023-04-27 | 4.610 | 4.610 | 4.400 | 4.490 | 4.490 | 50,922 |
| 2023-04-26 | 4.845 | 4.850 | 4.600 | 4.645 | 4.645 | 38,832 |
| 2023-04-25 | 4.985 | 5.000 | 4.800 | 4.805 | 4.805 | 174,204 |
| 2023-04-24 | 5.120 | 5.160 | 4.920 | 4.985 | 4.985 | 25,950 |
| 2023-04-21 | 5.310 | 5.310 | 4.900 | 5.070 | 5.070 | 60,302 |
| 2023-04-20 | 5.420 | 5.420 | 5.310 | 5.320 | 5.320 | 14,964 |
| 2023-04-19 | 5.610 | 5.610 | 5.390 | 5.400 | 5.400 | 7,563 |
| 2023-04-18 | 5.430 | 5.520 | 5.350 | 5.520 | 5.520 | 34,151 |
| 2023-04-17 | 5.530 | 5.530 | 5.400 | 5.430 | 5.430 | 29,804 |
| 2023-04-14 | 5.680 | 5.790 | 5.500 | 5.520 | 5.520 | 40,652 |
| 2023-04-13 | 5.470 | 5.780 | 5.460 | 5.670 | 5.670 | 47,618 |
| 2023-04-12 | 5.600 | 5.600 | 5.430 | 5.460 | 5.460 | 17,097 |
| 2023-04-11 | 5.800 | 5.800 | 5.570 | 5.600 | 5.600 | 17,915 |
| 2023-04-06 | 5.710 | 5.740 | 5.600 | 5.630 | 5.630 | 35,765 |
| 2023-04-05 | 5.960 | 6.000 | 5.680 | 5.700 | 5.700 | 17,756 |
| 2023-04-04 | 5.840 | 6.060 | 5.830 | 5.840 | 5.840 | 16,044 |
| 2023-04-03 | 5.850 | 5.990 | 5.730 | 5.830 | 5.830 | 11,122 |
| 2023-03-31 | 5.780 | 5.880 | 5.700 | 5.820 | 5.820 | 6,676 |
| 2023-03-30 | 5.645 | 5.870 | 5.645 | 5.825 | 5.825 | 15,454 |
| 2023-03-29 | 5.410 | 5.605 | 5.410 | 5.585 | 5.585 | 13,895 |
| 2023-03-28 | 5.595 | 5.595 | 5.405 | 5.405 | 5.405 | 15,683 |
| 2023-03-27 | 5.525 | 5.610 | 5.460 | 5.600 | 5.600 | 12,864 |
| 2023-03-24 | 5.645 | 5.685 | 5.500 | 5.530 | 5.530 | 10,363 |
| 2023-03-23 | 5.700 | 5.700 | 5.550 | 5.635 | 5.635 | 10,527 |
| 2023-03-22 | 5.900 | 5.955 | 5.710 | 5.755 | 5.755 | 5,090 |
| 2023-03-21 | 5.760 | 5.955 | 5.705 | 5.880 | 5.880 | 38,147 |
| 2023-03-20 | 5.920 | 5.920 | 5.450 | 5.680 | 5.680 | 11,316 |
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.