Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.658	0.658	0.631	0.647	0.596	29,653
2022-07-28	0.650	0.650	0.632	0.638	0.587	27,812
2022-07-27	0.645	0.660	0.639	0.640	0.589	62,367
2022-07-26	0.650	0.663	0.643	0.645	0.594	104,124
2022-07-25	0.650	0.665	0.644	0.644	0.593	63,309
2022-07-22	0.678	0.678	0.641	0.642	0.591	48,642
2022-07-21	0.638	0.682	0.638	0.666	0.613	151,071
2022-07-20	0.663	0.667	0.644	0.666	0.613	42,789
2022-07-19	0.668	0.670	0.634	0.661	0.609	72,978
2022-07-18	0.631	0.668	0.631	0.650	0.599	278,572
2022-07-15	0.690	0.690	0.657	0.678	0.624	163,822
2022-07-14	0.680	0.700	0.676	0.697	0.642	123,726
2022-07-13	0.720	0.728	0.666	0.700	0.645	232,149
2022-07-12	0.730	0.730	0.660	0.700	0.645	85,895
2022-07-11	0.730	0.740	0.712	0.729	0.671	55,197
2022-07-08	0.739	0.739	0.722	0.730	0.672	46,736
2022-07-07	0.720	0.740	0.720	0.739	0.681	98,231
2022-07-06	0.724	0.755	0.700	0.720	0.663	113,240
2022-07-05	0.789	0.790	0.721	0.723	0.666	276,985
2022-07-04	0.785	0.800	0.775	0.789	0.727	14,991
2022-07-01	0.790	0.805	0.780	0.795	0.732	44,524
2022-06-30	0.804	0.804	0.790	0.795	0.732	36,252
2022-06-29	0.790	0.800	0.790	0.800	0.737	20,902
2022-06-28	0.790	0.820	0.790	0.802	0.738	22,259
2022-06-27	0.817	0.830	0.807	0.815	0.751	20,985
2022-06-24	0.790	0.817	0.765	0.817	0.752	77,729
2022-06-23	0.797	0.802	0.758	0.802	0.739	74,352
2022-06-22	0.802	0.814	0.771	0.797	0.734	43,755
2022-06-21	0.782	0.821	0.780	0.810	0.746	55,611
2022-06-20	0.770	0.817	0.770	0.774	0.713	73,091
2022-06-17	0.800	0.834	0.800	0.805	0.741	61,105
2022-06-16	0.848	0.848	0.815	0.830	0.764	52,963
2022-06-15	0.830	0.848	0.820	0.832	0.766	43,346
2022-06-14	0.845	0.855	0.810	0.829	0.764	113,003
2022-06-13	0.880	0.880	0.820	0.848	0.781	67,539
2022-06-10	0.916	0.916	0.860	0.880	0.810	75,068
2022-06-09	0.920	0.920	0.882	0.900	0.828	79,118
2022-06-08	0.950	0.950	0.900	0.920	0.847	137,645
2022-06-07	0.920	0.920	0.900	0.920	0.847	27,401
2022-06-06	0.879	0.928	0.867	0.920	0.847	120,855
2022-06-03	0.861	0.879	0.861	0.865	0.797	45,471
2022-06-02	0.858	0.876	0.856	0.869	0.800	41,414
2022-06-01	0.876	0.876	0.856	0.858	0.790	28,860
2022-05-31	0.840	0.870	0.837	0.856	0.788	110,545
2022-05-30	0.836	0.877	0.833	0.849	0.781	72,540
2022-05-27	0.879	0.879	0.835	0.854	0.787	43,938
2022-05-26	0.841	0.880	0.840	0.865	0.796	25,120
2022-05-25	0.855	0.868	0.840	0.840	0.774	42,324
2022-05-24	0.852	0.874	0.852	0.864	0.796	37,130
2022-05-23	0.882	0.882	0.852	0.877	0.807	28,099
2022-05-20	0.870	0.880	0.860	0.868	0.799	43,629
2022-05-19	0.870	0.898	0.870	0.870	0.802	40,668
2022-05-18	0.908	0.928	0.870	0.870	0.801	91,101
2022-05-17	0.917	0.930	0.887	0.911	0.839	20,215
2022-05-16	0.905	0.928	0.880	0.917	0.845	63,288
2022-05-13	0.923	0.923	0.901	0.916	0.844	16,157
2022-05-12	0.870	0.938	0.841	0.922	0.849	188,367
2022-05-11	0.816	0.878	0.816	0.878	0.809	85,422
2022-05-10	0.850	0.859	0.812	0.823	0.758	129,566
2022-05-09	0.929	0.929	0.854	0.854	0.787	240,231

← NewerPage 19 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.