Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.800	0.812	0.752	0.789	0.727	216,174
2023-04-11	0.847	0.869	0.794	0.803	0.740	289,771
2023-04-06	0.805	0.860	0.792	0.852	0.785	147,770
2023-04-05	0.802	0.831	0.793	0.810	0.746	38,817
2023-04-04	0.800	0.820	0.797	0.810	0.746	143,216
2023-04-03	0.810	0.830	0.794	0.810	0.746	60,702
2023-03-31	0.830	0.830	0.793	0.804	0.741	92,624
2023-03-30	0.838	0.840	0.817	0.822	0.757	185,588
2023-03-29	0.810	0.837	0.802	0.824	0.759	72,903
2023-03-28	0.755	0.810	0.755	0.800	0.737	142,700
2023-03-27	0.752	0.790	0.743	0.773	0.712	113,280
2023-03-24	0.840	0.840	0.760	0.768	0.707	545,632
2023-03-23	0.855	0.862	0.820	0.852	0.784	156,588
2023-03-22	0.890	0.890	0.842	0.857	0.789	138,630
2023-03-21	0.840	0.878	0.821	0.878	0.809	183,071
2023-03-20	0.837	0.852	0.804	0.841	0.774	386,776
2023-03-17	0.872	0.890	0.809	0.862	0.793	244,858
2023-03-16	0.902	0.902	0.832	0.872	0.803	301,482
2023-03-15	0.904	0.924	0.860	0.882	0.812	250,247
2023-03-14	0.881	0.940	0.872	0.919	0.846	227,663
2023-03-13	0.971	0.988	0.874	0.920	0.847	306,428
2023-03-10	0.950	0.984	0.929	0.963	0.886	227,890
2023-03-09	1.050	1.059	0.952	0.975	0.898	431,740
2023-03-08	0.962	1.000	0.927	0.989	0.911	403,379
2023-03-07	1.057	1.060	0.952	0.997	0.918	464,205
2023-03-06	1.059	1.079	1.032	1.057	0.973	217,639
2023-03-03	1.049	1.050	1.014	1.040	0.958	265,330
2023-03-02	1.048	1.050	1.020	1.036	0.954	232,100
2023-03-01	1.069	1.075	1.035	1.042	0.960	484,073
2023-02-28	1.030	1.077	1.005	1.058	0.974	523,705
2023-02-27	1.020	1.039	0.973	1.018	0.938	408,268
2023-02-24	0.923	1.020	0.911	0.991	0.913	992,614
2023-02-23	0.882	0.940	0.877	0.919	0.846	320,991
2023-02-22	0.910	0.915	0.844	0.882	0.813	438,320
2023-02-21	0.920	0.940	0.886	0.906	0.834	372,142
2023-02-20	0.816	0.950	0.800	0.926	0.852	900,326
2023-02-17	0.809	0.828	0.801	0.817	0.752	128,556
2023-02-16	0.818	0.840	0.794	0.808	0.744	113,523
2023-02-15	0.795	0.824	0.789	0.820	0.756	110,879
2023-02-14	0.790	0.806	0.783	0.793	0.730	121,244
2023-02-13	0.798	0.805	0.770	0.788	0.726	88,444
2023-02-10	0.811	0.840	0.770	0.799	0.735	320,053
2023-02-09	0.787	0.820	0.768	0.817	0.752	372,300
2023-02-08	0.843	0.869	0.790	0.800	0.737	481,514
2023-02-07	0.850	0.863	0.821	0.843	0.776	245,198
2023-02-06	0.863	0.897	0.830	0.851	0.784	278,990
2023-02-03	0.853	0.899	0.801	0.870	0.801	846,924
2023-02-02	0.745	0.888	0.742	0.867	0.799	1,113,887
2023-02-01	0.734	0.768	0.721	0.740	0.682	490,759
2023-01-31	0.710	0.735	0.703	0.735	0.676	481,938
2023-01-30	0.720	0.720	0.702	0.714	0.658	68,608
2023-01-27	0.720	0.724	0.701	0.714	0.658	81,223
2023-01-26	0.730	0.730	0.705	0.716	0.659	67,187
2023-01-25	0.730	0.730	0.708	0.720	0.663	156,448
2023-01-24	0.673	0.738	0.673	0.724	0.666	727,095
2023-01-23	0.655	0.708	0.655	0.673	0.620	121,774
2023-01-20	0.653	0.675	0.650	0.667	0.614	98,362
2023-01-19	0.660	0.670	0.640	0.670	0.617	108,197
2023-01-18	0.665	0.681	0.660	0.669	0.616	93,544
2023-01-17	0.700	0.708	0.650	0.671	0.618	156,527

← NewerPage 16 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.