Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.630	0.650	0.596	0.598	0.598	65,950
2024-06-13	0.554	0.630	0.552	0.630	0.630	51,190
2024-06-12	0.558	0.566	0.548	0.550	0.550	6,203
2024-06-11	0.550	0.560	0.548	0.560	0.560	3,219
2024-06-10	0.550	0.566	0.542	0.542	0.542	31,116
2024-06-07	0.586	0.588	0.562	0.564	0.564	13,801
2024-06-06	0.572	0.590	0.572	0.590	0.590	4,081
2024-06-05	0.596	0.596	0.572	0.572	0.572	19,038
2024-06-04	0.600	0.620	0.590	0.618	0.618	10,836
2024-06-03	0.552	0.608	0.550	0.604	0.604	56,836
2024-05-31	0.544	0.554	0.542	0.554	0.554	656
2024-05-30	0.548	0.550	0.538	0.540	0.540	4,843
2024-05-29	0.550	0.550	0.548	0.548	0.548	2,456
2024-05-28	0.546	0.558	0.538	0.558	0.558	11,078
2024-05-27	0.568	0.568	0.530	0.568	0.568	21,121
2024-05-24	0.556	0.568	0.548	0.568	0.568	7,163
2024-05-23	0.590	0.590	0.554	0.554	0.554	38,627
2024-05-22	0.594	0.606	0.580	0.594	0.594	39,970
2024-05-21	0.548	0.634	0.548	0.590	0.590	96,978
2024-05-20	0.548	0.558	0.544	0.544	0.544	5,452
2024-05-17	0.562	0.568	0.542	0.542	0.542	20,089
2024-05-16	0.560	0.582	0.520	0.558	0.558	47,893
2024-05-15	0.480	0.578	0.470	0.574	0.574	116,543
2024-05-14	0.475	0.494	0.460	0.475	0.475	25,705
2024-05-13	0.488	0.488	0.462	0.478	0.478	19,941
2024-05-10	0.500	0.500	0.488	0.488	0.488	4,906
2024-05-09	0.536	0.536	0.490	0.490	0.490	41,681
2024-05-08	0.536	0.588	0.520	0.520	0.520	53,553
2024-05-07	0.548	0.600	0.518	0.528	0.528	110,911
2024-05-06	0.502	0.580	0.490	0.554	0.554	124,879
2024-05-03	0.466	0.518	0.466	0.494	0.494	41,160
2024-05-02	0.460	0.466	0.452	0.466	0.466	8,122
2024-04-30	0.452	0.480	0.452	0.460	0.460	16,495
2024-04-29	0.447	0.466	0.436	0.466	0.466	20,041
2024-04-26	0.448	0.448	0.435	0.448	0.448	4,826
2024-04-25	0.436	0.436	0.436	0.436	0.436	71
2024-04-24	0.435	0.450	0.423	0.449	0.449	23,262
2024-04-23	0.436	0.447	0.427	0.432	0.432	42,801
2024-04-22	0.423	0.434	0.423	0.423	0.423	2,197
2024-04-19	0.423	0.432	0.412	0.422	0.422	34,637
2024-04-18	0.424	0.424	0.424	0.424	0.424	351
2024-04-17	0.420	0.425	0.412	0.425	0.425	9,212
2024-04-16	0.418	0.418	0.410	0.418	0.418	13,816
2024-04-15	0.432	0.443	0.405	0.407	0.407	44,254
2024-04-12	0.426	0.444	0.426	0.429	0.429	13,464
2024-04-11	0.420	0.443	0.418	0.443	0.443	47,041
2024-04-10	0.442	0.442	0.423	0.423	0.423	5,353
2024-04-09	0.455	0.455	0.420	0.439	0.439	30,714
2024-04-08	0.452	0.457	0.440	0.457	0.457	12,241
2024-04-05	0.446	0.460	0.432	0.460	0.460	13,710
2024-04-04	0.437	0.452	0.430	0.446	0.446	14,840
2024-04-03	0.429	0.437	0.425	0.425	0.425	8,924
2024-04-02	0.440	0.440	0.433	0.433	0.433	2,968
2024-03-28	0.433	0.433	0.426	0.433	0.433	4,589
2024-03-27	0.431	0.434	0.426	0.434	0.434	6,724
2024-03-26	0.430	0.440	0.430	0.431	0.431	2,864
2024-03-25	0.426	0.443	0.425	0.427	0.427	20,629
2024-03-22	0.458	0.460	0.449	0.449	0.449	9,476
2024-03-21	0.512	0.512	0.444	0.470	0.470	59,930
2024-03-20	0.526	0.532	0.490	0.495	0.495	71,594

← NewerPage 11 of 22 · 1,285 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.