Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.300	0.300	0.280	0.296	0.273	31,641
2023-09-27	0.300	0.300	0.273	0.293	0.270	217,831
2023-09-26	0.305	0.316	0.288	0.299	0.275	77,679
2023-09-25	0.323	0.323	0.301	0.305	0.281	210,168
2023-09-22	0.323	0.323	0.307	0.323	0.298	159,341
2023-09-21	0.323	0.325	0.308	0.315	0.290	187,006
2023-09-20	0.326	0.326	0.313	0.316	0.291	83,787
2023-09-19	0.356	0.358	0.320	0.320	0.295	146,862
2023-09-18	0.342	0.342	0.330	0.331	0.305	40,727
2023-09-15	0.340	0.340	0.306	0.325	0.299	485,317
2023-09-14	0.336	0.359	0.335	0.341	0.314	263,440
2023-09-13	0.380	0.390	0.335	0.341	0.314	544,658
2023-09-12	0.410	0.410	0.388	0.388	0.357	70,319
2023-09-11	0.385	0.395	0.385	0.390	0.359	112,571
2023-09-08	0.399	0.399	0.387	0.395	0.364	23,420
2023-09-07	0.410	0.410	0.387	0.400	0.368	75,464
2023-09-06	0.427	0.427	0.385	0.410	0.377	73,472
2023-09-05	0.395	0.420	0.389	0.420	0.387	19,758
2023-09-04	0.399	0.400	0.386	0.390	0.359	36,682
2023-09-01	0.402	0.405	0.395	0.404	0.372	62,399
2023-08-31	0.409	0.415	0.400	0.403	0.371	68,416
2023-08-30	0.421	0.421	0.403	0.409	0.377	88,475
2023-08-29	0.440	0.440	0.402	0.417	0.384	271,202
2023-08-28	0.441	0.450	0.431	0.440	0.405	23,964
2023-08-25	0.444	0.458	0.441	0.450	0.414	37,437
2023-08-24	0.472	0.472	0.441	0.444	0.409	29,473
2023-08-23	0.450	0.478	0.441	0.461	0.425	78,131
2023-08-22	0.462	0.462	0.437	0.450	0.414	71,157
2023-08-21	0.470	0.470	0.446	0.462	0.426	40,749
2023-08-18	0.484	0.484	0.456	0.470	0.433	76,672
2023-08-17	0.480	0.484	0.456	0.480	0.442	109,615
2023-08-16	0.436	0.505	0.432	0.470	0.433	238,239
2023-08-15	0.431	0.443	0.421	0.436	0.402	98,881
2023-08-14	0.431	0.442	0.430	0.433	0.399	148,146
2023-08-11	0.441	0.447	0.433	0.437	0.403	20,635
2023-08-10	0.453	0.453	0.439	0.442	0.407	47,192
2023-08-09	0.460	0.468	0.436	0.450	0.414	230,537
2023-08-08	0.457	0.464	0.446	0.460	0.424	5,624
2023-08-07	0.467	0.467	0.432	0.457	0.421	114,781
2023-08-04	0.470	0.470	0.456	0.467	0.430	47,850
2023-08-03	0.470	0.470	0.461	0.470	0.433	43,071
2023-08-02	0.469	0.470	0.444	0.470	0.433	31,752
2023-08-01	0.460	0.479	0.449	0.469	0.432	87,992
2023-07-31	0.444	0.468	0.444	0.460	0.424	101,360
2023-07-28	0.465	0.465	0.444	0.444	0.409	113,329
2023-07-27	0.460	0.475	0.460	0.465	0.428	53,086
2023-07-26	0.480	0.480	0.451	0.460	0.424	154,546
2023-07-25	0.491	0.500	0.465	0.475	0.437	147,194
2023-07-24	0.510	0.510	0.485	0.487	0.449	185,400
2023-07-21	0.563	0.571	0.511	0.530	0.488	385,208
2023-07-20	0.569	0.597	0.553	0.563	0.519	85,533
2023-07-19	0.558	0.600	0.558	0.566	0.521	55,548
2023-07-18	0.644	0.645	0.555	0.585	0.539	348,379
2023-07-17	0.523	0.660	0.523	0.620	0.571	962,661
2023-07-14	0.480	0.559	0.480	0.537	0.495	515,282
2023-07-13	0.452	0.600	0.452	0.492	0.453	2,425,795
2023-07-12	0.392	0.400	0.380	0.394	0.363	272,939
2023-07-11	0.421	0.436	0.417	0.436	0.402	69,461
2023-07-10	0.415	0.430	0.415	0.416	0.383	54,807
2023-07-07	0.426	0.430	0.414	0.430	0.396	19,532

← NewerPage 14 of 22 · 1,281 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.