Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9.000 | 9.025 | 8.515 | 8.530 | 8.530 | 41,242 |
| 2022-04-05 | 8.900 | 9.185 | 8.805 | 8.910 | 8.910 | 36,013 |
| 2022-04-04 | 8.800 | 8.925 | 8.690 | 8.805 | 8.805 | 28,128 |
| 2022-04-01 | 8.680 | 8.810 | 8.570 | 8.710 | 8.710 | 34,461 |
| 2022-03-31 | 8.795 | 9.130 | 8.650 | 8.680 | 8.680 | 89,439 |
| 2022-03-30 | 8.975 | 8.975 | 8.555 | 8.700 | 8.700 | 54,738 |
| 2022-03-29 | 8.755 | 8.995 | 8.620 | 8.685 | 8.685 | 69,465 |
| 2022-03-28 | 8.340 | 8.800 | 8.340 | 8.680 | 8.680 | 41,714 |
| 2022-03-25 | 8.690 | 8.755 | 8.255 | 8.335 | 8.335 | 53,816 |
| 2022-03-24 | 9.000 | 9.000 | 8.515 | 8.550 | 8.550 | 72,715 |
| 2022-03-23 | 8.995 | 8.995 | 8.715 | 8.900 | 8.900 | 59,963 |
| 2022-03-22 | 8.935 | 9.060 | 8.825 | 8.840 | 8.840 | 32,781 |
| 2022-03-21 | 9.000 | 9.315 | 8.850 | 8.920 | 8.920 | 47,654 |
| 2022-03-18 | 9.365 | 9.380 | 8.930 | 9.000 | 9.000 | 46,756 |
| 2022-03-17 | 8.935 | 9.230 | 8.915 | 9.205 | 9.205 | 54,165 |
| 2022-03-16 | 9.005 | 9.285 | 8.900 | 8.930 | 8.930 | 99,162 |
| 2022-03-15 | 9.285 | 9.285 | 8.800 | 8.945 | 8.945 | 117,750 |
| 2022-03-14 | 9.305 | 9.400 | 9.100 | 9.220 | 9.220 | 80,913 |
| 2022-03-11 | 9.090 | 9.200 | 8.805 | 9.050 | 9.050 | 72,937 |
| 2022-03-10 | 8.960 | 9.145 | 8.700 | 8.750 | 8.750 | 57,312 |
| 2022-03-09 | 8.305 | 9.150 | 8.305 | 8.710 | 8.710 | 68,995 |
| 2022-03-08 | 7.990 | 8.750 | 7.990 | 8.190 | 8.190 | 82,229 |
| 2022-03-07 | 8.200 | 8.450 | 7.610 | 7.995 | 7.995 | 95,826 |
| 2022-03-04 | 8.595 | 8.600 | 8.000 | 8.225 | 8.225 | 119,510 |
| 2022-03-03 | 9.460 | 9.695 | 8.600 | 8.600 | 8.600 | 73,708 |
| 2022-03-02 | 9.010 | 9.400 | 8.915 | 9.100 | 9.100 | 40,436 |
| 2022-03-01 | 9.455 | 9.500 | 9.010 | 9.030 | 9.030 | 32,430 |
| 2022-02-28 | 9.295 | 9.400 | 9.110 | 9.400 | 9.400 | 52,346 |
| 2022-02-25 | 8.915 | 9.400 | 8.915 | 9.350 | 9.350 | 105,220 |
| 2022-02-24 | 8.605 | 9.215 | 8.500 | 8.800 | 8.800 | 94,267 |
| 2022-02-23 | 9.100 | 9.415 | 8.850 | 9.000 | 9.000 | 58,983 |
| 2022-02-22 | 8.705 | 9.405 | 8.405 | 8.930 | 8.930 | 85,588 |
| 2022-02-21 | 9.220 | 9.335 | 8.640 | 8.800 | 8.800 | 112,192 |
| 2022-02-18 | 9.505 | 9.830 | 9.100 | 9.170 | 9.170 | 67,929 |
| 2022-02-17 | 9.995 | 10.000 | 9.300 | 9.480 | 9.480 | 98,757 |
| 2022-02-16 | 9.885 | 10.380 | 9.885 | 10.000 | 10.000 | 52,846 |
| 2022-02-15 | 9.945 | 10.070 | 9.820 | 9.850 | 9.850 | 69,174 |
| 2022-02-14 | 10.230 | 10.230 | 9.900 | 9.900 | 9.900 | 74,674 |
| 2022-02-11 | 10.910 | 10.910 | 10.240 | 10.240 | 10.240 | 54,251 |
| 2022-02-10 | 11.130 | 11.850 | 10.300 | 10.470 | 10.470 | 56,240 |
| 2022-02-09 | 10.640 | 10.970 | 10.550 | 10.600 | 10.600 | 35,857 |
| 2022-02-08 | 10.200 | 10.380 | 10.100 | 10.360 | 10.360 | 30,289 |
| 2022-02-07 | 10.280 | 10.500 | 10.100 | 10.130 | 10.130 | 40,724 |
| 2022-02-04 | 10.530 | 10.770 | 10.150 | 10.270 | 10.270 | 30,642 |
| 2022-02-03 | 10.790 | 10.790 | 10.300 | 10.480 | 10.480 | 31,453 |
| 2022-02-02 | 10.950 | 10.950 | 10.750 | 10.800 | 10.800 | 38,709 |
| 2022-02-01 | 11.030 | 11.500 | 10.810 | 10.860 | 10.860 | 82,335 |
| 2022-01-31 | 10.310 | 10.970 | 10.310 | 10.880 | 10.880 | 92,060 |
| 2022-01-28 | 10.620 | 10.770 | 10.120 | 10.200 | 10.200 | 78,120 |
| 2022-01-27 | 10.870 | 10.870 | 10.500 | 10.620 | 10.620 | 105,081 |
| 2022-01-26 | 10.810 | 10.910 | 10.650 | 10.870 | 10.870 | 120,577 |
| 2022-01-25 | 10.840 | 11.220 | 10.620 | 10.620 | 10.620 | 125,259 |
| 2022-01-24 | 11.720 | 11.720 | 10.420 | 10.590 | 10.590 | 197,022 |
| 2022-01-21 | 12.490 | 12.490 | 11.600 | 11.750 | 11.750 | 124,620 |
| 2022-01-20 | 12.300 | 12.570 | 12.200 | 12.560 | 12.560 | 19,043 |
| 2022-01-19 | 12.800 | 12.800 | 12.230 | 12.270 | 12.270 | 56,040 |
| 2022-01-18 | 12.680 | 12.750 | 12.630 | 12.750 | 12.750 | 27,791 |
| 2022-01-17 | 12.500 | 12.740 | 12.410 | 12.600 | 12.600 | 22,327 |
| 2022-01-14 | 12.470 | 12.470 | 12.290 | 12.430 | 12.430 | 19,421 |
| 2022-01-13 | 12.950 | 12.950 | 12.320 | 12.470 | 12.470 | 69,416 |
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.