Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.130 | 5.130 | 4.990 | 5.050 | 5.050 | 29,244 |
| 2022-09-26 | 5.110 | 5.130 | 4.992 | 5.130 | 5.130 | 25,663 |
| 2022-09-23 | 5.295 | 5.295 | 4.990 | 5.105 | 5.105 | 51,329 |
| 2022-09-22 | 5.375 | 5.375 | 5.125 | 5.285 | 5.285 | 46,943 |
| 2022-09-21 | 5.345 | 5.455 | 5.315 | 5.380 | 5.380 | 23,076 |
| 2022-09-20 | 5.435 | 5.500 | 5.335 | 5.340 | 5.340 | 96,890 |
| 2022-09-19 | 5.505 | 5.510 | 5.330 | 5.425 | 5.425 | 52,639 |
| 2022-09-16 | 5.765 | 5.765 | 5.385 | 5.400 | 5.400 | 96,365 |
| 2022-09-15 | 5.995 | 5.995 | 5.700 | 5.760 | 5.760 | 33,844 |
| 2022-09-14 | 6.050 | 6.090 | 5.955 | 5.995 | 5.995 | 45,861 |
| 2022-09-13 | 6.205 | 6.240 | 6.070 | 6.140 | 6.140 | 9,790 |
| 2022-09-12 | 6.280 | 6.350 | 6.200 | 6.200 | 6.200 | 32,104 |
| 2022-09-09 | 6.415 | 6.420 | 6.250 | 6.275 | 6.275 | 47,374 |
| 2022-09-08 | 6.480 | 6.480 | 6.110 | 6.270 | 6.270 | 42,969 |
| 2022-09-07 | 6.295 | 6.300 | 6.085 | 6.200 | 6.200 | 26,293 |
| 2022-09-06 | 6.225 | 6.300 | 6.000 | 6.095 | 6.095 | 38,985 |
| 2022-09-05 | 6.500 | 6.500 | 6.255 | 6.300 | 6.300 | 47,157 |
| 2022-09-02 | 6.755 | 6.880 | 6.700 | 6.720 | 6.720 | 22,116 |
| 2022-09-01 | 6.835 | 6.835 | 6.700 | 6.825 | 6.825 | 15,866 |
| 2022-08-31 | 6.705 | 6.900 | 6.690 | 6.835 | 6.835 | 35,344 |
| 2022-08-30 | 6.985 | 6.995 | 6.670 | 6.670 | 6.670 | 22,453 |
| 2022-08-29 | 6.470 | 6.900 | 6.450 | 6.755 | 6.755 | 68,127 |
| 2022-08-26 | 6.850 | 6.955 | 6.465 | 6.465 | 6.465 | 35,002 |
| 2022-08-25 | 6.995 | 6.995 | 6.680 | 6.780 | 6.780 | 28,786 |
| 2022-08-24 | 6.655 | 6.740 | 6.565 | 6.725 | 6.725 | 26,723 |
| 2022-08-23 | 6.745 | 6.750 | 6.530 | 6.630 | 6.630 | 22,015 |
| 2022-08-22 | 6.950 | 6.950 | 6.600 | 6.740 | 6.740 | 34,085 |
| 2022-08-19 | 6.910 | 7.075 | 6.850 | 6.900 | 6.900 | 13,052 |
| 2022-08-18 | 6.855 | 7.055 | 6.855 | 7.055 | 7.055 | 13,154 |
| 2022-08-17 | 6.985 | 7.000 | 6.800 | 6.850 | 6.850 | 20,118 |
| 2022-08-16 | 7.005 | 7.055 | 6.900 | 6.980 | 6.980 | 19,212 |
| 2022-08-15 | 7.060 | 7.175 | 6.930 | 7.000 | 7.000 | 22,015 |
| 2022-08-12 | 7.255 | 7.255 | 7.050 | 7.050 | 7.050 | 21,226 |
| 2022-08-11 | 7.250 | 7.345 | 7.195 | 7.220 | 7.220 | 22,977 |
| 2022-08-10 | 7.210 | 7.280 | 7.100 | 7.230 | 7.230 | 24,195 |
| 2022-08-09 | 7.345 | 7.345 | 7.070 | 7.210 | 7.210 | 16,869 |
| 2022-08-08 | 7.105 | 7.350 | 7.105 | 7.350 | 7.350 | 18,023 |
| 2022-08-05 | 7.305 | 7.395 | 7.000 | 7.095 | 7.095 | 16,562 |
| 2022-08-04 | 7.390 | 7.390 | 7.245 | 7.310 | 7.310 | 18,870 |
| 2022-08-03 | 7.300 | 7.400 | 7.165 | 7.360 | 7.360 | 17,966 |
| 2022-08-02 | 7.345 | 7.345 | 6.885 | 7.300 | 7.300 | 30,094 |
| 2022-08-01 | 7.495 | 7.520 | 7.305 | 7.305 | 7.305 | 18,079 |
| 2022-07-29 | 7.455 | 7.535 | 7.455 | 7.475 | 7.475 | 16,323 |
| 2022-07-28 | 7.520 | 7.520 | 7.385 | 7.455 | 7.455 | 17,377 |
| 2022-07-27 | 7.200 | 7.540 | 7.185 | 7.520 | 7.520 | 23,597 |
| 2022-07-26 | 7.495 | 7.500 | 7.200 | 7.200 | 7.200 | 11,376 |
| 2022-07-25 | 7.525 | 7.525 | 7.390 | 7.500 | 7.500 | 13,544 |
| 2022-07-22 | 7.495 | 7.555 | 7.435 | 7.520 | 7.520 | 25,939 |
| 2022-07-21 | 7.595 | 7.595 | 7.370 | 7.490 | 7.490 | 22,906 |
| 2022-07-20 | 7.400 | 7.625 | 7.400 | 7.500 | 7.500 | 20,748 |
| 2022-07-19 | 7.550 | 7.550 | 7.255 | 7.400 | 7.400 | 10,834 |
| 2022-07-18 | 7.400 | 7.665 | 7.325 | 7.500 | 7.500 | 29,999 |
| 2022-07-15 | 6.765 | 7.295 | 6.765 | 7.250 | 7.250 | 29,916 |
| 2022-07-14 | 6.900 | 6.900 | 6.685 | 6.760 | 6.760 | 21,921 |
| 2022-07-13 | 6.910 | 6.995 | 6.800 | 6.915 | 6.915 | 8,706 |
| 2022-07-12 | 7.100 | 7.100 | 6.845 | 6.900 | 6.900 | 11,459 |
| 2022-07-11 | 7.325 | 7.325 | 6.920 | 7.100 | 7.100 | 12,180 |
| 2022-07-08 | 6.900 | 7.335 | 6.820 | 7.330 | 7.330 | 32,781 |
| 2022-07-07 | 6.865 | 6.960 | 6.825 | 6.900 | 6.900 | 19,859 |
| 2022-07-06 | 6.900 | 6.900 | 6.630 | 6.765 | 6.765 | 8,192 |
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.