Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.640 | 6.055 | 5.555 | 5.995 | 5.995 | 60,619 |
| 2022-12-20 | 5.775 | 5.775 | 5.580 | 5.640 | 5.640 | 32,891 |
| 2022-12-19 | 5.900 | 5.950 | 5.660 | 5.775 | 5.775 | 47,220 |
| 2022-12-16 | 5.900 | 5.940 | 5.710 | 5.900 | 5.900 | 50,847 |
| 2022-12-15 | 6.030 | 6.065 | 5.850 | 5.920 | 5.920 | 42,880 |
| 2022-12-14 | 6.130 | 6.150 | 6.030 | 6.030 | 6.030 | 32,086 |
| 2022-12-13 | 6.100 | 6.155 | 6.030 | 6.090 | 6.090 | 58,341 |
| 2022-12-12 | 6.185 | 6.195 | 6.060 | 6.100 | 6.100 | 48,467 |
| 2022-12-09 | 6.230 | 6.300 | 6.030 | 6.090 | 6.090 | 76,743 |
| 2022-12-08 | 6.200 | 6.300 | 6.150 | 6.250 | 6.250 | 70,686 |
| 2022-12-07 | 6.635 | 6.640 | 6.200 | 6.300 | 6.300 | 82,027 |
| 2022-12-05 | 7.025 | 7.115 | 6.535 | 6.635 | 6.635 | 83,015 |
| 2022-12-02 | 7.405 | 7.405 | 6.895 | 7.000 | 7.000 | 84,345 |
| 2022-12-01 | 7.385 | 7.640 | 7.250 | 7.265 | 7.265 | 57,892 |
| 2022-11-30 | 7.795 | 7.810 | 7.355 | 7.355 | 7.355 | 436,324 |
| 2022-11-29 | 7.345 | 8.020 | 7.250 | 7.810 | 7.810 | 154,956 |
| 2022-11-28 | 7.645 | 7.645 | 7.270 | 7.360 | 7.360 | 39,871 |
| 2022-11-25 | 7.500 | 7.640 | 7.400 | 7.640 | 7.640 | 91,837 |
| 2022-11-24 | 7.065 | 7.590 | 7.065 | 7.395 | 7.395 | 59,739 |
| 2022-11-23 | 7.160 | 7.160 | 6.715 | 7.065 | 7.065 | 69,166 |
| 2022-11-22 | 6.105 | 7.200 | 5.780 | 7.180 | 7.180 | 167,298 |
| 2022-11-21 | 6.155 | 6.250 | 5.800 | 5.990 | 5.990 | 70,549 |
| 2022-11-18 | 6.670 | 6.670 | 6.000 | 6.155 | 6.155 | 165,277 |
| 2022-11-17 | 7.245 | 7.450 | 6.500 | 6.675 | 6.675 | 142,336 |
| 2022-11-16 | 8.140 | 8.680 | 6.500 | 7.210 | 7.210 | 360,679 |
| 2022-11-15 | 7.220 | 8.000 | 7.220 | 8.000 | 8.000 | 316,529 |
| 2022-11-14 | 6.520 | 7.135 | 6.520 | 7.095 | 7.095 | 254,617 |
| 2022-11-11 | 5.415 | 6.515 | 5.415 | 6.190 | 6.190 | 267,925 |
| 2022-11-10 | 5.255 | 5.500 | 4.896 | 5.300 | 5.300 | 136,388 |
| 2022-11-09 | 4.502 | 5.485 | 4.500 | 5.200 | 5.200 | 232,442 |
| 2022-11-08 | 4.146 | 4.518 | 4.122 | 4.450 | 4.450 | 107,827 |
| 2022-11-07 | 4.620 | 4.620 | 4.100 | 4.104 | 4.104 | 171,546 |
| 2022-11-04 | 3.952 | 4.620 | 3.930 | 4.620 | 4.620 | 70,966 |
| 2022-11-03 | 3.992 | 4.000 | 3.910 | 3.940 | 3.940 | 36,838 |
| 2022-11-02 | 4.062 | 4.064 | 3.980 | 3.990 | 3.990 | 21,822 |
| 2022-11-01 | 4.002 | 4.140 | 3.978 | 4.010 | 4.010 | 75,530 |
| 2022-10-31 | 4.006 | 4.020 | 3.946 | 3.946 | 3.946 | 32,191 |
| 2022-10-28 | 4.040 | 4.040 | 3.842 | 3.950 | 3.950 | 41,928 |
| 2022-10-27 | 4.022 | 4.046 | 3.950 | 4.032 | 4.032 | 58,623 |
| 2022-10-26 | 4.000 | 4.030 | 3.980 | 4.022 | 4.022 | 75,281 |
| 2022-10-25 | 4.012 | 4.062 | 3.902 | 3.984 | 3.984 | 41,310 |
| 2022-10-24 | 3.908 | 4.034 | 3.876 | 4.000 | 4.000 | 82,052 |
| 2022-10-21 | 4.018 | 4.018 | 3.926 | 3.980 | 3.980 | 36,068 |
| 2022-10-20 | 4.050 | 4.060 | 3.946 | 4.014 | 4.014 | 45,875 |
| 2022-10-19 | 4.238 | 4.238 | 4.000 | 4.000 | 4.000 | 47,528 |
| 2022-10-18 | 4.164 | 4.216 | 4.072 | 4.138 | 4.138 | 94,992 |
| 2022-10-17 | 4.398 | 4.398 | 4.144 | 4.166 | 4.166 | 77,289 |
| 2022-10-14 | 4.346 | 4.428 | 4.262 | 4.326 | 4.326 | 43,519 |
| 2022-10-13 | 4.390 | 4.390 | 4.222 | 4.344 | 4.344 | 60,691 |
| 2022-10-12 | 4.498 | 4.500 | 4.376 | 4.390 | 4.390 | 19,929 |
| 2022-10-11 | 4.482 | 4.504 | 4.366 | 4.474 | 4.474 | 29,864 |
| 2022-10-10 | 4.578 | 4.648 | 4.450 | 4.470 | 4.470 | 32,408 |
| 2022-10-07 | 4.782 | 4.798 | 4.520 | 4.536 | 4.536 | 26,622 |
| 2022-10-06 | 4.700 | 4.784 | 4.628 | 4.784 | 4.784 | 28,360 |
| 2022-10-05 | 4.758 | 4.758 | 4.622 | 4.676 | 4.676 | 30,805 |
| 2022-10-04 | 4.734 | 4.796 | 4.650 | 4.664 | 4.664 | 67,115 |
| 2022-10-03 | 4.718 | 4.718 | 4.560 | 4.700 | 4.700 | 38,339 |
| 2022-09-30 | 4.722 | 4.734 | 4.668 | 4.668 | 4.668 | 29,077 |
| 2022-09-29 | 4.820 | 4.820 | 4.580 | 4.724 | 4.724 | 76,823 |
| 2022-09-28 | 5.045 | 5.045 | 4.750 | 4.820 | 4.820 | 81,552 |
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.