Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.700	0.703	0.680	0.690	0.635	160,946
2023-01-13	0.670	0.680	0.650	0.671	0.618	244,939
2023-01-12	0.661	0.678	0.640	0.652	0.600	160,280
2023-01-11	0.704	0.715	0.644	0.661	0.609	578,556
2023-01-10	0.770	0.770	0.690	0.694	0.639	626,451
2023-01-09	0.777	0.830	0.752	0.773	0.712	834,921
2023-01-06	0.620	0.780	0.620	0.750	0.691	1,491,152
2023-01-05	0.600	0.617	0.592	0.610	0.562	80,319
2023-01-04	0.586	0.619	0.585	0.590	0.543	78,866
2023-01-03	0.570	0.604	0.570	0.585	0.539	55,922
2023-01-02	0.598	0.598	0.556	0.575	0.529	118,936
2022-12-30	0.564	0.602	0.564	0.581	0.535	76,558
2022-12-29	0.580	0.590	0.550	0.564	0.519	143,134
2022-12-28	0.591	0.601	0.552	0.596	0.549	184,338
2022-12-27	0.596	0.610	0.591	0.591	0.544	41,128
2022-12-23	0.617	0.620	0.589	0.610	0.562	96,976
2022-12-22	0.609	0.617	0.600	0.615	0.566	85,893
2022-12-21	0.606	0.628	0.600	0.616	0.567	131,485
2022-12-20	0.620	0.628	0.600	0.616	0.567	128,050
2022-12-19	0.600	0.650	0.600	0.620	0.571	216,658
2022-12-16	0.610	0.615	0.610	0.615	0.566	36,981
2022-12-15	0.612	0.619	0.592	0.619	0.570	64,921
2022-12-14	0.640	0.640	0.610	0.612	0.564	96,776
2022-12-13	0.616	0.640	0.606	0.628	0.578	102,171
2022-12-12	0.585	0.690	0.585	0.643	0.592	555,933
2022-12-09	0.600	0.608	0.582	0.587	0.541	109,409
2022-12-08	0.608	0.608	0.590	0.601	0.554	51,352
2022-12-07	0.582	0.600	0.570	0.578	0.532	165,306
2022-12-06	0.615	0.615	0.594	0.610	0.562	32,904
2022-12-05	0.588	0.620	0.588	0.609	0.561	58,741
2022-12-02	0.590	0.594	0.571	0.589	0.542	22,195
2022-12-01	0.598	0.598	0.567	0.589	0.542	34,595
2022-11-30	0.612	0.612	0.580	0.598	0.551	51,994
2022-11-29	0.630	0.630	0.600	0.612	0.564	33,798
2022-11-28	0.630	0.630	0.610	0.623	0.574	29,392
2022-11-25	0.630	0.643	0.612	0.630	0.580	25,485
2022-11-24	0.601	0.635	0.599	0.633	0.583	75,502
2022-11-23	0.637	0.639	0.610	0.619	0.571	74,362
2022-11-22	0.630	0.640	0.620	0.637	0.587	13,005
2022-11-21	0.610	0.643	0.610	0.640	0.589	79,860
2022-11-18	0.653	0.690	0.621	0.626	0.577	421,772
2022-11-17	0.615	0.654	0.602	0.653	0.601	173,286
2022-11-16	0.610	0.640	0.580	0.615	0.566	157,902
2022-11-15	0.619	0.639	0.600	0.607	0.559	107,858
2022-11-14	0.585	0.619	0.551	0.619	0.570	165,895
2022-11-11	0.522	0.590	0.522	0.571	0.525	100,486
2022-11-10	0.543	0.552	0.513	0.550	0.507	41,716
2022-11-09	0.531	0.556	0.530	0.543	0.500	22,467
2022-11-08	0.535	0.556	0.530	0.530	0.488	26,687
2022-11-07	0.510	0.539	0.510	0.535	0.493	30,161
2022-11-04	0.530	0.534	0.520	0.520	0.479	47,296
2022-11-03	0.530	0.555	0.520	0.530	0.488	25,887
2022-11-02	0.530	0.558	0.524	0.537	0.494	49,916
2022-11-01	0.549	0.565	0.541	0.559	0.515	25,015
2022-10-31	0.569	0.569	0.520	0.549	0.506	49,687
2022-10-28	0.585	0.585	0.528	0.530	0.488	106,232
2022-10-27	0.597	0.600	0.551	0.579	0.533	47,300
2022-10-26	0.587	0.609	0.570	0.597	0.550	62,028
2022-10-25	0.620	0.620	0.592	0.593	0.546	81,953
2022-10-24	0.600	0.610	0.591	0.598	0.550	45,406

← NewerPage 17 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.