Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.564	0.574	0.534	0.572	0.572	20,774
2024-09-05	0.576	0.576	0.564	0.564	0.564	3,559
2024-09-04	0.608	0.608	0.564	0.578	0.578	24,416
2024-09-03	0.614	0.616	0.598	0.610	0.610	2,609
2024-09-02	0.620	0.634	0.600	0.616	0.616	44,620
2024-08-30	0.656	0.690	0.606	0.606	0.606	74,345
2024-08-29	0.610	0.670	0.610	0.650	0.650	63,865
2024-08-28	0.588	0.634	0.588	0.634	0.634	27,869
2024-08-27	0.594	0.606	0.580	0.606	0.606	16,104
2024-08-26	0.600	0.630	0.584	0.596	0.596	41,487
2024-08-23	0.550	0.640	0.550	0.610	0.610	97,702
2024-08-22	0.502	0.550	0.502	0.522	0.522	28,450
2024-08-21	0.510	0.516	0.500	0.500	0.500	4,789
2024-08-20	0.483	0.520	0.483	0.520	0.520	53,057
2024-08-19	0.474	0.495	0.474	0.483	0.483	8,676
2024-08-16	0.499	0.499	0.468	0.489	0.489	25,368
2024-08-15	0.490	0.526	0.490	0.500	0.500	21,859
2024-08-14	0.483	0.490	0.472	0.490	0.490	5,975
2024-08-13	0.468	0.485	0.468	0.485	0.485	1,761
2024-08-12	0.456	0.480	0.456	0.480	0.480	6,026
2024-08-09	0.453	0.470	0.453	0.470	0.470	17,549
2024-08-08	0.457	0.467	0.450	0.450	0.450	30,351
2024-08-07	0.470	0.470	0.454	0.457	0.457	9,327
2024-08-06	0.480	0.480	0.460	0.470	0.470	4,681
2024-08-05	0.520	0.526	0.470	0.484	0.484	25,304
2024-08-02	0.483	0.504	0.483	0.504	0.504	1,726
2024-08-01	0.468	0.482	0.466	0.482	0.482	28,880
2024-07-31	0.472	0.472	0.455	0.468	0.468	25,194
2024-07-30	0.453	0.464	0.453	0.464	0.464	1,507
2024-07-29	0.446	0.446	0.445	0.445	0.445	9,226
2024-07-26	0.465	0.480	0.442	0.446	0.446	20,840
2024-07-25	0.473	0.484	0.464	0.465	0.465	4,983
2024-07-24	0.476	0.483	0.466	0.470	0.470	8,645
2024-07-23	0.490	0.490	0.460	0.460	0.460	24,186
2024-07-22	0.474	0.496	0.473	0.473	0.473	9,998
2024-07-19	0.530	0.530	0.474	0.474	0.474	6,974
2024-07-18	0.490	0.490	0.484	0.484	0.484	2,266
2024-07-17	0.500	0.510	0.490	0.490	0.490	5,254
2024-07-16	0.500	0.510	0.495	0.500	0.500	11,584
2024-07-15	0.504	0.512	0.496	0.508	0.508	22,930
2024-07-12	0.514	0.514	0.478	0.512	0.512	29,069
2024-07-11	0.510	0.518	0.504	0.518	0.518	12,961
2024-07-10	0.496	0.516	0.492	0.516	0.516	5,586
2024-07-09	0.506	0.524	0.492	0.492	0.492	53,504
2024-07-08	0.498	0.504	0.491	0.500	0.500	25,328
2024-07-05	0.478	0.500	0.478	0.500	0.500	70,524
2024-07-04	0.522	0.540	0.470	0.475	0.475	158,074
2024-07-03	0.548	0.548	0.526	0.546	0.546	9,398
2024-07-02	0.554	0.554	0.552	0.552	0.552	5,686
2024-07-01	0.562	0.574	0.554	0.554	0.554	29,041
2024-06-28	0.572	0.582	0.554	0.580	0.580	14,381
2024-06-27	0.590	0.594	0.570	0.570	0.570	65,985
2024-06-26	0.612	0.614	0.590	0.590	0.590	25,020
2024-06-25	0.650	0.650	0.590	0.602	0.602	68,713
2024-06-24	0.676	0.676	0.622	0.656	0.656	29,943
2024-06-21	0.686	0.686	0.644	0.686	0.686	61,633
2024-06-20	0.688	0.690	0.672	0.690	0.690	13,535
2024-06-19	0.674	0.690	0.640	0.678	0.678	88,689
2024-06-18	0.616	0.680	0.616	0.674	0.674	82,445
2024-06-17	0.600	0.616	0.564	0.616	0.616	52,468

← NewerPage 10 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.