Spinnova Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.898	0.919	0.898	0.898	0.898	18,494
2025-02-13	0.920	0.920	0.882	0.890	0.890	65,749
2025-02-12	0.900	0.959	0.900	0.931	0.931	64,915
2025-02-11	0.909	0.922	0.881	0.881	0.881	54,676
2025-02-10	0.907	0.927	0.900	0.910	0.910	19,915
2025-02-07	0.902	0.927	0.901	0.906	0.906	9,434
2025-02-06	0.925	0.938	0.900	0.900	0.900	28,864
2025-02-05	0.957	0.960	0.924	0.924	0.924	14,890
2025-02-04	0.929	0.959	0.920	0.956	0.956	20,067
2025-02-03	0.971	0.992	0.901	0.920	0.920	68,809
2025-01-31	0.977	0.993	0.970	0.970	0.970	21,015
2025-01-30	0.971	0.998	0.967	0.970	0.970	47,586
2025-01-29	0.966	0.996	0.961	0.967	0.967	22,181
2025-01-28	0.993	1.000	0.965	0.965	0.965	67,492
2025-01-27	0.985	1.000	0.985	0.998	0.998	31,857
2025-01-24	0.983	0.999	0.981	0.985	0.985	22,868
2025-01-23	0.970	0.983	0.960	0.983	0.983	29,179
2025-01-22	0.991	1.000	0.964	0.970	0.970	52,780
2025-01-21	0.971	0.994	0.951	0.980	0.980	14,424
2025-01-20	0.949	0.980	0.949	0.971	0.971	25,234
2025-01-17	0.947	0.960	0.924	0.948	0.948	25,071
2025-01-16	0.910	0.953	0.910	0.939	0.939	20,777
2025-01-15	0.916	0.929	0.907	0.910	0.910	58,809
2025-01-14	0.910	0.991	0.910	0.912	0.912	26,261
2025-01-13	0.921	0.956	0.900	0.911	0.911	41,649
2025-01-10	0.967	0.996	0.912	0.921	0.921	102,785
2025-01-09	0.969	0.985	0.960	0.967	0.967	27,508
2025-01-08	0.998	0.998	0.952	0.970	0.970	55,214
2025-01-07	1.004	1.004	0.981	0.990	0.990	134,757
2025-01-03	0.991	1.000	0.980	0.991	0.991	115,170
2025-01-02	1.002	1.058	0.976	0.990	0.990	128,701
2024-12-30	0.946	0.998	0.940	0.976	0.976	248,992
2024-12-27	0.959	0.963	0.932	0.946	0.946	77,460
2024-12-23	0.960	0.960	0.926	0.959	0.959	91,038
2024-12-20	0.911	0.969	0.911	0.960	0.960	110,871
2024-12-19	0.897	0.940	0.897	0.920	0.920	100,476
2024-12-18	0.919	0.950	0.910	0.910	0.910	90,405
2024-12-17	0.968	0.968	0.905	0.930	0.930	73,579
2024-12-16	1.020	1.030	0.955	0.968	0.968	77,855
2024-12-13	1.058	1.058	1.000	1.034	1.034	62,268
2024-12-12	1.130	1.130	1.032	1.058	1.058	34,020
2024-12-11	1.190	1.230	1.086	1.140	1.140	114,246
2024-12-10	1.060	1.194	1.030	1.182	1.182	220,241
2024-12-09	1.020	1.066	1.000	1.042	1.042	99,932
2024-12-05	0.947	1.010	0.946	0.991	0.991	88,386
2024-12-04	0.894	0.948	0.894	0.946	0.946	75,344
2024-12-03	0.881	0.919	0.881	0.900	0.900	124,690
2024-12-02	0.875	0.899	0.868	0.881	0.881	84,609
2024-11-29	0.875	0.897	0.870	0.875	0.875	42,896
2024-11-28	0.879	0.900	0.871	0.874	0.874	49,126
2024-11-27	0.898	0.898	0.868	0.878	0.878	53,730
2024-11-26	0.890	0.902	0.875	0.898	0.898	83,840
2024-11-25	0.932	0.932	0.875	0.881	0.881	120,873
2024-11-22	0.900	0.970	0.895	0.932	0.932	121,327
2024-11-21	0.987	0.987	0.873	0.900	0.900	291,658
2024-11-20	1.120	1.120	0.971	0.987	0.987	312,151
2024-11-19	1.222	1.240	1.090	1.110	1.110	79,000
2024-11-18	1.222	1.270	1.220	1.220	1.220	24,862
2024-11-15	1.202	1.220	1.192	1.220	1.220	28,549
2024-11-14	1.218	1.238	1.200	1.200	1.200	27,215

← NewerPage 8 of 21 · 1,260 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.