Spinnova Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.975	6.000	5.780	5.930	5.930	13,233
2023-03-16	5.965	6.030	5.820	5.970	5.970	19,844
2023-03-15	5.740	6.090	5.480	5.965	5.965	40,020
2023-03-14	5.400	5.700	5.400	5.700	5.700	13,991
2023-03-13	5.650	5.700	5.400	5.400	5.400	41,010
2023-03-10	5.690	5.705	5.540	5.605	5.605	29,314
2023-03-09	5.600	5.745	5.500	5.745	5.745	23,255
2023-03-08	5.505	5.595	5.470	5.595	5.595	11,335
2023-03-07	5.685	5.685	5.505	5.505	5.505	18,308
2023-03-06	5.750	5.770	5.500	5.640	5.640	26,966
2023-03-03	5.800	5.840	5.600	5.705	5.705	32,101
2023-03-02	5.705	5.845	5.500	5.600	5.600	51,278
2023-03-01	6.130	6.150	5.600	5.700	5.700	106,257
2023-02-28	6.500	6.500	5.990	6.125	6.125	95,561
2023-02-27	6.370	6.560	6.370	6.460	6.460	48,269
2023-02-24	6.355	6.570	6.280	6.360	6.360	27,930
2023-02-23	6.455	6.455	6.320	6.350	6.350	14,805
2023-02-22	6.480	6.550	6.325	6.460	6.460	26,328
2023-02-21	6.505	6.660	6.460	6.470	6.470	39,750
2023-02-20	6.325	6.520	6.325	6.430	6.430	29,602
2023-02-17	6.530	6.530	6.210	6.325	6.325	30,355
2023-02-16	6.525	6.605	6.350	6.520	6.520	40,708
2023-02-15	6.500	6.610	6.425	6.460	6.460	16,461
2023-02-14	6.390	6.650	6.350	6.400	6.400	16,543
2023-02-13	6.415	6.700	6.320	6.385	6.385	23,146
2023-02-10	6.575	6.575	6.360	6.415	6.415	25,429
2023-02-09	6.575	6.640	6.500	6.500	6.500	18,977
2023-02-08	6.600	6.730	6.570	6.570	6.570	18,273
2023-02-07	6.655	6.745	6.570	6.595	6.595	20,987
2023-02-06	6.945	6.980	6.650	6.650	6.650	31,472
2023-02-03	6.800	6.935	6.725	6.910	6.910	26,244
2023-02-02	6.710	6.950	6.675	6.715	6.715	37,036
2023-02-01	6.835	6.860	6.620	6.665	6.665	26,363
2023-01-31	6.885	7.040	6.605	6.800	6.800	47,137
2023-01-30	7.110	7.325	6.850	6.880	6.880	41,794
2023-01-27	7.090	7.380	7.055	7.080	7.080	61,707
2023-01-26	6.940	7.140	6.850	7.035	7.035	58,990
2023-01-25	7.030	7.030	6.665	6.700	6.700	45,793
2023-01-24	6.620	7.060	6.620	6.940	6.940	50,643
2023-01-23	6.475	6.735	6.445	6.620	6.620	29,634
2023-01-20	6.465	6.655	6.430	6.430	6.430	14,677
2023-01-19	6.505	6.595	6.415	6.455	6.455	12,332
2023-01-18	6.550	6.670	6.485	6.500	6.500	14,356
2023-01-17	6.595	6.600	6.350	6.530	6.530	21,838
2023-01-16	6.595	6.920	6.500	6.510	6.510	26,964
2023-01-13	6.540	6.680	6.450	6.590	6.590	27,060
2023-01-12	6.310	6.570	6.280	6.465	6.465	36,042
2023-01-11	6.230	6.365	6.230	6.305	6.305	15,522
2023-01-10	6.385	6.385	6.180	6.230	6.230	9,821
2023-01-09	6.000	6.280	5.980	6.205	6.205	36,244
2023-01-05	6.115	6.115	5.815	6.005	6.005	16,864
2023-01-04	6.445	6.445	6.055	6.055	6.055	42,862
2023-01-03	6.125	6.390	6.005	6.280	6.280	56,915
2023-01-02	5.460	6.120	5.460	6.100	6.100	71,233
2022-12-30	5.485	5.580	5.355	5.440	5.440	122,656
2022-12-29	5.600	5.600	5.465	5.485	5.485	97,362
2022-12-28	5.830	5.910	5.560	5.570	5.570	60,016
2022-12-27	5.985	5.985	5.830	5.830	5.830	34,512
2022-12-23	5.930	6.000	5.875	5.985	5.985	22,946
2022-12-22	6.110	6.185	5.825	5.890	5.890	29,962

← NewerPage 16 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.