Spineguard historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.960	0.965	0.900	0.929	0.856	308,124
2022-05-05	1.000	1.000	0.965	0.970	0.893	128,228
2022-05-04	1.000	1.010	0.950	0.980	0.903	152,122
2022-05-03	1.016	1.016	0.981	0.997	0.918	43,603
2022-05-02	0.954	1.014	0.951	1.000	0.921	176,295
2022-04-29	1.061	1.061	0.982	1.029	0.948	179,026
2022-04-28	1.060	1.062	1.041	1.062	0.978	90,894
2022-04-27	1.050	1.055	1.035	1.049	0.966	89,832
2022-04-26	1.057	1.064	1.044	1.046	0.963	94,498
2022-04-25	1.045	1.065	1.044	1.056	0.973	76,951
2022-04-22	1.049	1.061	1.045	1.055	0.972	100,369
2022-04-21	1.049	1.066	1.043	1.049	0.966	46,884
2022-04-20	1.062	1.067	1.043	1.047	0.964	40,740
2022-04-19	1.042	1.064	1.038	1.062	0.978	80,919
2022-04-14	1.052	1.070	1.032	1.050	0.967	187,896
2022-04-13	1.079	1.090	1.032	1.054	0.971	249,171
2022-04-12	1.040	1.052	1.034	1.037	0.955	86,158
2022-04-11	1.048	1.068	1.042	1.060	0.976	77,049
2022-04-08	1.077	1.077	1.032	1.048	0.965	175,910
2022-04-07	1.070	1.108	1.056	1.056	0.973	261,087
2022-04-06	1.080	1.090	1.048	1.070	0.985	328,958
2022-04-05	1.190	1.240	1.066	1.070	0.985	1,900,978
2022-04-04	1.068	1.068	1.040	1.040	0.958	48,211
2022-04-01	1.085	1.085	1.040	1.040	0.958	101,689
2022-03-31	1.050	1.050	1.028	1.030	0.949	97,645
2022-03-30	1.038	1.070	1.038	1.042	0.960	93,999
2022-03-29	1.070	1.070	1.024	1.046	0.963	61,206
2022-03-28	1.070	1.070	1.028	1.036	0.954	111,898
2022-03-25	1.044	1.088	1.044	1.050	0.967	79,988
2022-03-24	1.042	1.084	1.042	1.050	0.967	121,016
2022-03-23	1.090	1.090	1.056	1.064	0.980	109,694
2022-03-22	1.180	1.188	1.058	1.080	0.995	1,345,116
2022-03-21	1.000	1.030	0.984	1.008	0.928	111,093
2022-03-18	1.000	1.026	0.980	0.995	0.916	136,470
2022-03-17	0.938	1.040	0.938	1.006	0.927	396,940
2022-03-16	0.931	0.973	0.908	0.950	0.875	321,435
2022-03-15	0.928	0.929	0.892	0.922	0.849	148,092
2022-03-14	0.920	0.968	0.909	0.928	0.855	290,986
2022-03-11	0.884	0.927	0.884	0.910	0.838	119,754
2022-03-10	0.930	0.935	0.870	0.888	0.818	227,732
2022-03-09	0.899	0.942	0.870	0.928	0.855	294,247
2022-03-08	0.800	0.880	0.800	0.859	0.791	292,241
2022-03-07	0.919	0.919	0.756	0.800	0.737	804,768
2022-03-04	0.964	0.975	0.910	0.922	0.849	339,158
2022-03-03	0.989	0.997	0.965	0.967	0.891	120,624
2022-03-02	0.991	0.996	0.960	0.989	0.911	171,900
2022-03-01	1.026	1.050	0.995	1.006	0.927	96,837
2022-02-28	0.963	1.030	0.960	1.030	0.949	285,325
2022-02-25	0.999	1.048	0.990	1.014	0.934	276,961
2022-02-24	1.070	1.080	0.940	0.958	0.882	849,667
2022-02-23	1.070	1.078	1.052	1.060	0.976	86,734
2022-02-22	1.032	1.088	1.020	1.080	0.995	270,870
2022-02-21	1.098	1.098	1.044	1.044	0.962	138,486
2022-02-18	1.128	1.128	1.074	1.090	1.004	130,404
2022-02-17	1.072	1.130	1.066	1.130	1.041	228,027
2022-02-16	1.068	1.080	1.058	1.072	0.987	45,802
2022-02-15	1.050	1.070	1.048	1.070	0.985	82,724
2022-02-14	1.068	1.074	1.030	1.050	0.967	174,096
2022-02-11	1.090	1.090	1.066	1.080	0.995	75,421
2022-02-10	1.064	1.082	1.058	1.082	0.997	81,884

← NewerPage 20 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.