Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 6.850 | 6.900 | 6.600 | 6.600 | 6.600 | 42,454 |
| 2022-07-04 | 6.855 | 6.935 | 6.820 | 6.900 | 6.900 | 9,829 |
| 2022-07-01 | 6.900 | 7.020 | 6.830 | 6.830 | 6.830 | 12,686 |
| 2022-06-30 | 7.060 | 7.060 | 6.800 | 6.800 | 6.800 | 20,671 |
| 2022-06-29 | 7.060 | 7.085 | 6.800 | 6.985 | 6.985 | 16,209 |
| 2022-06-28 | 6.855 | 6.920 | 6.795 | 6.920 | 6.920 | 14,486 |
| 2022-06-27 | 6.800 | 7.000 | 6.795 | 6.795 | 6.795 | 19,173 |
| 2022-06-23 | 6.760 | 6.880 | 6.705 | 6.720 | 6.720 | 16,155 |
| 2022-06-22 | 7.000 | 7.000 | 6.620 | 6.755 | 6.755 | 22,133 |
| 2022-06-21 | 6.960 | 7.055 | 6.765 | 6.970 | 6.970 | 20,119 |
| 2022-06-20 | 7.095 | 7.095 | 6.910 | 6.960 | 6.960 | 16,166 |
| 2022-06-17 | 6.915 | 7.085 | 6.800 | 6.800 | 6.800 | 42,815 |
| 2022-06-16 | 6.970 | 7.000 | 6.800 | 6.810 | 6.810 | 23,728 |
| 2022-06-15 | 7.005 | 7.090 | 6.965 | 6.970 | 6.970 | 37,732 |
| 2022-06-14 | 6.955 | 7.170 | 6.950 | 6.950 | 6.950 | 21,633 |
| 2022-06-13 | 7.010 | 7.010 | 6.720 | 6.860 | 6.860 | 23,244 |
| 2022-06-10 | 7.340 | 7.340 | 7.020 | 7.020 | 7.020 | 13,558 |
| 2022-06-09 | 7.430 | 7.430 | 7.210 | 7.285 | 7.285 | 10,528 |
| 2022-06-08 | 7.290 | 7.425 | 7.250 | 7.415 | 7.415 | 14,736 |
| 2022-06-07 | 7.500 | 7.545 | 7.105 | 7.105 | 7.105 | 50,942 |
| 2022-06-06 | 7.450 | 7.590 | 7.440 | 7.500 | 7.500 | 19,038 |
| 2022-06-03 | 7.500 | 7.500 | 7.420 | 7.450 | 7.450 | 22,546 |
| 2022-06-02 | 7.520 | 7.590 | 7.460 | 7.500 | 7.500 | 14,737 |
| 2022-06-01 | 7.600 | 7.600 | 7.355 | 7.460 | 7.460 | 14,832 |
| 2022-05-31 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 19,872 |
| 2022-05-30 | 7.530 | 7.705 | 7.530 | 7.600 | 7.600 | 30,502 |
| 2022-05-27 | 7.550 | 7.680 | 7.515 | 7.530 | 7.530 | 32,821 |
| 2022-05-25 | 7.550 | 7.670 | 7.450 | 7.545 | 7.545 | 15,207 |
| 2022-05-24 | 7.780 | 7.780 | 7.480 | 7.500 | 7.500 | 27,238 |
| 2022-05-23 | 8.065 | 8.070 | 7.510 | 7.510 | 7.510 | 25,928 |
| 2022-05-20 | 7.815 | 7.840 | 7.605 | 7.755 | 7.755 | 25,933 |
| 2022-05-19 | 7.505 | 8.175 | 7.500 | 7.730 | 7.730 | 42,498 |
| 2022-05-18 | 7.900 | 8.335 | 7.560 | 7.560 | 7.560 | 80,115 |
| 2022-05-17 | 7.075 | 7.950 | 7.075 | 7.725 | 7.725 | 41,948 |
| 2022-05-16 | 7.460 | 7.460 | 7.020 | 7.020 | 7.020 | 25,143 |
| 2022-05-13 | 7.175 | 7.440 | 7.130 | 7.235 | 7.235 | 43,082 |
| 2022-05-12 | 6.705 | 7.105 | 6.600 | 6.985 | 6.985 | 59,432 |
| 2022-05-11 | 6.825 | 6.995 | 6.640 | 6.665 | 6.665 | 31,179 |
| 2022-05-10 | 6.655 | 6.895 | 6.650 | 6.750 | 6.750 | 57,445 |
| 2022-05-09 | 6.980 | 6.990 | 6.600 | 6.605 | 6.605 | 76,298 |
| 2022-05-06 | 7.245 | 7.345 | 6.950 | 6.980 | 6.980 | 43,752 |
| 2022-05-05 | 7.465 | 7.650 | 7.250 | 7.250 | 7.250 | 28,155 |
| 2022-05-04 | 7.565 | 7.565 | 7.355 | 7.465 | 7.465 | 28,177 |
| 2022-05-03 | 7.700 | 7.740 | 7.550 | 7.550 | 7.550 | 21,031 |
| 2022-05-02 | 8.000 | 8.000 | 7.650 | 7.660 | 7.660 | 27,565 |
| 2022-04-29 | 7.850 | 8.095 | 7.710 | 8.000 | 8.000 | 30,267 |
| 2022-04-28 | 7.850 | 8.070 | 7.750 | 7.840 | 7.840 | 16,383 |
| 2022-04-27 | 7.770 | 8.000 | 7.610 | 7.850 | 7.850 | 31,535 |
| 2022-04-26 | 7.905 | 8.195 | 7.770 | 7.770 | 7.770 | 33,270 |
| 2022-04-25 | 8.170 | 8.170 | 7.800 | 7.860 | 7.860 | 57,601 |
| 2022-04-22 | 8.485 | 8.485 | 8.170 | 8.170 | 8.170 | 37,729 |
| 2022-04-21 | 8.535 | 8.795 | 8.430 | 8.480 | 8.480 | 31,238 |
| 2022-04-20 | 8.350 | 8.640 | 8.215 | 8.530 | 8.530 | 24,820 |
| 2022-04-19 | 8.585 | 8.585 | 8.300 | 8.300 | 8.300 | 19,369 |
| 2022-04-14 | 8.350 | 8.590 | 8.180 | 8.440 | 8.440 | 31,501 |
| 2022-04-13 | 8.305 | 8.740 | 8.100 | 8.150 | 8.150 | 34,236 |
| 2022-04-12 | 8.590 | 8.745 | 8.115 | 8.230 | 8.230 | 57,021 |
| 2022-04-11 | 8.980 | 8.980 | 8.560 | 8.570 | 8.570 | 30,173 |
| 2022-04-08 | 8.530 | 8.935 | 8.500 | 8.720 | 8.720 | 22,349 |
| 2022-04-07 | 8.540 | 8.995 | 8.500 | 8.500 | 8.500 | 23,729 |
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.