Spinnova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.226 | 1.238 | 1.210 | 1.220 | 1.220 | 71,625 |
| 2024-11-12 | 1.272 | 1.306 | 1.204 | 1.234 | 1.234 | 62,361 |
| 2024-11-11 | 1.290 | 1.292 | 1.240 | 1.270 | 1.270 | 60,560 |
| 2024-11-08 | 1.338 | 1.338 | 1.258 | 1.288 | 1.288 | 59,420 |
| 2024-11-07 | 1.298 | 1.350 | 1.296 | 1.338 | 1.338 | 24,560 |
| 2024-11-06 | 1.352 | 1.352 | 1.292 | 1.300 | 1.300 | 54,306 |
| 2024-11-05 | 1.388 | 1.400 | 1.352 | 1.360 | 1.360 | 13,118 |
| 2024-11-04 | 1.410 | 1.410 | 1.370 | 1.388 | 1.388 | 25,125 |
| 2024-11-01 | 1.416 | 1.420 | 1.380 | 1.410 | 1.410 | 17,848 |
| 2024-10-31 | 1.402 | 1.428 | 1.380 | 1.414 | 1.414 | 20,981 |
| 2024-10-30 | 1.418 | 1.434 | 1.390 | 1.402 | 1.402 | 35,777 |
| 2024-10-29 | 1.454 | 1.470 | 1.394 | 1.416 | 1.416 | 18,390 |
| 2024-10-28 | 1.422 | 1.488 | 1.400 | 1.454 | 1.454 | 71,247 |
| 2024-10-25 | 1.452 | 1.482 | 1.430 | 1.440 | 1.440 | 11,803 |
| 2024-10-24 | 1.468 | 1.474 | 1.450 | 1.456 | 1.456 | 15,727 |
| 2024-10-23 | 1.508 | 1.508 | 1.452 | 1.484 | 1.484 | 17,893 |
| 2024-10-22 | 1.550 | 1.590 | 1.504 | 1.520 | 1.520 | 28,617 |
| 2024-10-21 | 1.442 | 1.522 | 1.440 | 1.500 | 1.500 | 47,757 |
| 2024-10-18 | 1.442 | 1.468 | 1.430 | 1.440 | 1.440 | 23,243 |
| 2024-10-17 | 1.500 | 1.508 | 1.440 | 1.440 | 1.440 | 24,243 |
| 2024-10-16 | 1.480 | 1.480 | 1.446 | 1.462 | 1.462 | 13,842 |
| 2024-10-15 | 1.488 | 1.508 | 1.440 | 1.456 | 1.456 | 57,381 |
| 2024-10-14 | 1.492 | 1.510 | 1.486 | 1.486 | 1.486 | 10,173 |
| 2024-10-11 | 1.480 | 1.510 | 1.468 | 1.490 | 1.490 | 12,225 |
| 2024-10-10 | 1.464 | 1.516 | 1.454 | 1.486 | 1.486 | 15,531 |
| 2024-10-09 | 1.466 | 1.480 | 1.454 | 1.466 | 1.466 | 16,866 |
| 2024-10-08 | 1.476 | 1.480 | 1.454 | 1.466 | 1.466 | 8,560 |
| 2024-10-07 | 1.478 | 1.480 | 1.450 | 1.476 | 1.476 | 26,979 |
| 2024-10-04 | 1.480 | 1.492 | 1.460 | 1.478 | 1.478 | 45,043 |
| 2024-10-03 | 1.496 | 1.496 | 1.480 | 1.494 | 1.494 | 15,988 |
| 2024-10-02 | 1.520 | 1.520 | 1.480 | 1.496 | 1.496 | 23,470 |
| 2024-10-01 | 1.500 | 1.540 | 1.500 | 1.502 | 1.502 | 19,840 |
| 2024-09-30 | 1.500 | 1.520 | 1.492 | 1.500 | 1.500 | 13,122 |
| 2024-09-27 | 1.476 | 1.512 | 1.472 | 1.500 | 1.500 | 22,035 |
| 2024-09-26 | 1.478 | 1.524 | 1.472 | 1.476 | 1.476 | 22,154 |
| 2024-09-25 | 1.480 | 1.518 | 1.468 | 1.480 | 1.480 | 20,916 |
| 2024-09-24 | 1.506 | 1.518 | 1.462 | 1.482 | 1.482 | 39,115 |
| 2024-09-23 | 1.538 | 1.538 | 1.500 | 1.504 | 1.504 | 13,549 |
| 2024-09-20 | 1.520 | 1.538 | 1.516 | 1.538 | 1.538 | 11,000 |
| 2024-09-19 | 1.520 | 1.528 | 1.502 | 1.520 | 1.520 | 25,939 |
| 2024-09-18 | 1.530 | 1.540 | 1.502 | 1.504 | 1.504 | 13,906 |
| 2024-09-17 | 1.520 | 1.528 | 1.500 | 1.520 | 1.520 | 23,964 |
| 2024-09-16 | 1.560 | 1.560 | 1.520 | 1.526 | 1.526 | 10,181 |
| 2024-09-13 | 1.538 | 1.614 | 1.520 | 1.552 | 1.552 | 11,803 |
| 2024-09-12 | 1.518 | 1.520 | 1.500 | 1.502 | 1.502 | 6,275 |
| 2024-09-11 | 1.544 | 1.564 | 1.490 | 1.490 | 1.490 | 29,756 |
| 2024-09-10 | 1.548 | 1.548 | 1.530 | 1.530 | 1.530 | 19,241 |
| 2024-09-09 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 28,855 |
| 2024-09-06 | 1.542 | 1.560 | 1.534 | 1.550 | 1.550 | 10,795 |
| 2024-09-05 | 1.560 | 1.584 | 1.534 | 1.540 | 1.540 | 39,588 |
| 2024-09-04 | 1.524 | 1.578 | 1.520 | 1.530 | 1.530 | 13,103 |
| 2024-09-03 | 1.580 | 1.580 | 1.504 | 1.524 | 1.524 | 38,756 |
| 2024-09-02 | 1.580 | 1.618 | 1.550 | 1.560 | 1.560 | 30,838 |
| 2024-08-30 | 1.596 | 1.608 | 1.562 | 1.580 | 1.580 | 37,225 |
| 2024-08-29 | 1.610 | 1.628 | 1.568 | 1.596 | 1.596 | 45,944 |
| 2024-08-28 | 1.620 | 1.658 | 1.588 | 1.610 | 1.610 | 22,871 |
| 2024-08-27 | 1.594 | 1.652 | 1.594 | 1.610 | 1.610 | 18,252 |
| 2024-08-26 | 1.610 | 1.654 | 1.588 | 1.592 | 1.592 | 43,811 |
| 2024-08-23 | 1.600 | 1.690 | 1.600 | 1.612 | 1.612 | 41,128 |
| 2024-08-22 | 1.640 | 1.648 | 1.564 | 1.600 | 1.600 | 52,305 |
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.