Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.590	0.610	0.581	0.600	0.553	60,452
2022-10-20	0.611	0.611	0.605	0.610	0.562	27,133
2022-10-19	0.600	0.620	0.595	0.611	0.563	136,757
2022-10-18	0.620	0.640	0.594	0.624	0.575	161,229
2022-10-17	0.650	0.650	0.612	0.620	0.571	96,907
2022-10-14	0.640	0.659	0.631	0.650	0.598	88,581
2022-10-13	0.613	0.664	0.610	0.650	0.598	257,810
2022-10-12	0.590	0.664	0.582	0.655	0.603	724,103
2022-10-11	0.528	0.580	0.489	0.575	0.530	381,862
2022-10-10	0.451	0.589	0.434	0.501	0.461	310,053
2022-10-07	0.461	0.466	0.450	0.466	0.429	95,745
2022-10-06	0.450	0.470	0.439	0.461	0.424	112,344
2022-10-05	0.450	0.490	0.430	0.450	0.414	685,905
2022-10-04	0.438	0.438	0.401	0.417	0.384	95,985
2022-10-03	0.420	0.444	0.415	0.420	0.387	66,353
2022-09-30	0.440	0.449	0.420	0.436	0.402	63,782
2022-09-29	0.467	0.480	0.410	0.440	0.405	353,984
2022-09-28	0.513	0.513	0.467	0.484	0.446	309,990
2022-09-27	0.510	0.520	0.506	0.513	0.472	70,459
2022-09-26	0.546	0.546	0.500	0.502	0.462	110,951
2022-09-23	0.553	0.570	0.506	0.535	0.493	157,512
2022-09-22	0.553	0.579	0.553	0.568	0.523	58,003
2022-09-21	0.599	0.600	0.545	0.565	0.520	82,064
2022-09-20	0.600	0.619	0.570	0.599	0.551	156,393
2022-09-19	0.590	0.624	0.590	0.612	0.563	75,963
2022-09-16	0.569	0.625	0.540	0.615	0.566	239,205
2022-09-15	0.610	0.616	0.600	0.616	0.567	50,907
2022-09-14	0.613	0.619	0.600	0.617	0.568	81,518
2022-09-13	0.662	0.670	0.614	0.620	0.571	326,818
2022-09-12	0.620	0.628	0.614	0.626	0.577	23,930
2022-09-09	0.615	0.619	0.600	0.614	0.565	38,112
2022-09-08	0.602	0.620	0.602	0.617	0.568	73,709
2022-09-07	0.620	0.622	0.600	0.600	0.553	52,388
2022-09-06	0.617	0.624	0.600	0.620	0.571	195,413
2022-09-05	0.610	0.619	0.608	0.617	0.569	16,751
2022-09-02	0.601	0.632	0.601	0.618	0.569	82,684
2022-09-01	0.620	0.642	0.596	0.623	0.574	519,340
2022-08-31	0.614	0.620	0.605	0.615	0.566	106,352
2022-08-30	0.649	0.652	0.605	0.627	0.577	202,453
2022-08-29	0.610	0.648	0.610	0.639	0.589	130,099
2022-08-26	0.620	0.627	0.613	0.627	0.577	65,387
2022-08-25	0.653	0.653	0.616	0.629	0.579	302,860
2022-08-24	0.610	0.665	0.600	0.653	0.601	372,966
2022-08-23	0.602	0.610	0.596	0.605	0.557	76,104
2022-08-22	0.628	0.632	0.602	0.604	0.556	92,839
2022-08-19	0.642	0.642	0.623	0.632	0.582	50,317
2022-08-18	0.650	0.655	0.628	0.636	0.585	264,786
2022-08-17	0.628	0.660	0.628	0.648	0.597	240,207
2022-08-16	0.623	0.642	0.617	0.629	0.579	69,948
2022-08-15	0.650	0.650	0.620	0.622	0.573	122,953
2022-08-12	0.610	0.670	0.600	0.648	0.597	378,328
2022-08-11	0.610	0.610	0.596	0.610	0.562	40,334
2022-08-10	0.606	0.616	0.600	0.600	0.553	59,393
2022-08-09	0.617	0.617	0.590	0.606	0.558	86,428
2022-08-08	0.618	0.618	0.606	0.617	0.569	19,939
2022-08-05	0.608	0.617	0.590	0.614	0.566	84,572
2022-08-04	0.619	0.619	0.584	0.590	0.543	121,534
2022-08-03	0.590	0.628	0.570	0.620	0.571	382,309
2022-08-02	0.630	0.630	0.598	0.598	0.551	168,248
2022-08-01	0.650	0.650	0.633	0.634	0.584	28,834

← NewerPage 18 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.