Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.421	0.426	0.413	0.426	0.392	47,382
2023-07-05	0.427	0.429	0.417	0.420	0.387	78,143
2023-07-04	0.427	0.429	0.412	0.427	0.394	57,747
2023-07-03	0.415	0.432	0.410	0.427	0.393	45,690
2023-06-30	0.415	0.415	0.401	0.408	0.376	63,230
2023-06-29	0.384	0.415	0.380	0.404	0.372	63,619
2023-06-28	0.458	0.458	0.383	0.394	0.363	278,557
2023-06-27	0.368	0.486	0.368	0.421	0.387	671,983
2023-06-26	0.400	0.400	0.374	0.383	0.353	95,798
2023-06-23	0.380	0.394	0.349	0.394	0.363	407,541
2023-06-22	0.429	0.435	0.348	0.384	0.354	544,172
2023-06-21	0.435	0.440	0.420	0.429	0.395	232,237
2023-06-20	0.464	0.464	0.418	0.430	0.396	287,730
2023-06-19	0.460	0.485	0.442	0.464	0.427	197,053
2023-06-16	0.514	0.514	0.483	0.491	0.452	157,195
2023-06-15	0.526	0.530	0.512	0.512	0.472	63,492
2023-06-14	0.504	0.542	0.504	0.526	0.484	48,884
2023-06-13	0.520	0.520	0.498	0.514	0.473	35,164
2023-06-12	0.510	0.520	0.500	0.520	0.479	148,044
2023-06-09	0.495	0.511	0.495	0.500	0.460	45,618
2023-06-08	0.496	0.503	0.496	0.500	0.461	41,141
2023-06-07	0.495	0.517	0.495	0.496	0.456	42,126
2023-06-06	0.495	0.514	0.490	0.495	0.456	75,227
2023-06-05	0.510	0.510	0.490	0.495	0.456	154,056
2023-06-02	0.511	0.548	0.461	0.515	0.474	611,034
2023-06-01	0.460	0.580	0.454	0.510	0.470	1,518,913
2023-05-31	0.640	0.648	0.628	0.634	0.584	102,278
2023-05-30	0.640	0.664	0.640	0.644	0.593	24,335
2023-05-29	0.642	0.699	0.635	0.650	0.599	108,194
2023-05-26	0.666	0.666	0.640	0.665	0.612	236,896
2023-05-25	0.680	0.685	0.658	0.660	0.608	49,036
2023-05-24	0.673	0.678	0.655	0.658	0.606	32,479
2023-05-23	0.680	0.680	0.651	0.673	0.620	98,138
2023-05-22	0.673	0.684	0.651	0.676	0.623	55,269
2023-05-19	0.699	0.699	0.673	0.673	0.620	102,852
2023-05-18	0.691	0.712	0.670	0.684	0.630	93,359
2023-05-17	0.732	0.763	0.692	0.721	0.664	215,283
2023-05-16	0.800	0.934	0.714	0.734	0.676	1,527,232
2023-05-15	0.621	0.644	0.600	0.636	0.586	129,604
2023-05-12	0.644	0.647	0.620	0.620	0.571	44,641
2023-05-11	0.640	0.649	0.634	0.645	0.594	105,094
2023-05-10	0.647	0.650	0.636	0.650	0.599	14,777
2023-05-09	0.644	0.648	0.631	0.640	0.589	28,140
2023-05-08	0.650	0.650	0.633	0.644	0.593	50,314
2023-05-05	0.653	0.653	0.635	0.643	0.592	14,641
2023-05-04	0.645	0.659	0.634	0.641	0.590	11,230
2023-05-03	0.674	0.674	0.640	0.644	0.593	29,137
2023-05-02	0.674	0.674	0.645	0.660	0.608	58,986
2023-04-28	0.640	0.685	0.640	0.674	0.621	73,924
2023-04-27	0.635	0.667	0.635	0.647	0.596	68,474
2023-04-26	0.653	0.659	0.633	0.636	0.586	89,935
2023-04-25	0.665	0.670	0.650	0.653	0.601	74,767
2023-04-24	0.694	0.694	0.670	0.680	0.626	32,205
2023-04-21	0.669	0.720	0.663	0.694	0.639	139,023
2023-04-20	0.663	0.669	0.641	0.669	0.616	35,636
2023-04-19	0.688	0.688	0.632	0.663	0.611	123,523
2023-04-18	0.700	0.700	0.645	0.664	0.612	101,444
2023-04-17	0.699	0.727	0.680	0.687	0.633	59,582
2023-04-14	0.680	0.720	0.630	0.696	0.641	606,083
2023-04-13	0.754	0.823	0.750	0.753	0.694	128,610

← NewerPage 15 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.