Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.434	0.576	0.427	0.546	0.546	304,054
2024-03-18	0.416	0.431	0.416	0.425	0.425	12,477
2024-03-15	0.415	0.422	0.410	0.422	0.422	9,124
2024-03-14	0.421	0.421	0.402	0.417	0.417	4,803
2024-03-13	0.416	0.416	0.415	0.415	0.415	5,119
2024-03-12	0.419	0.430	0.416	0.416	0.416	4,463
2024-03-11	0.421	0.432	0.416	0.416	0.416	2,303
2024-03-08	0.420	0.421	0.418	0.418	0.418	6,064
2024-03-07	0.427	0.430	0.420	0.420	0.420	12,850
2024-03-06	0.430	0.433	0.420	0.428	0.428	13,911
2024-03-05	0.430	0.434	0.421	0.430	0.430	7,953
2024-03-04	0.424	0.434	0.415	0.415	0.415	6,782
2024-03-01	0.425	0.433	0.425	0.433	0.433	466
2024-02-29	0.420	0.432	0.420	0.425	0.425	7,050
2024-02-28	0.420	0.420	0.420	0.420	0.420	509
2024-02-27	0.408	0.424	0.380	0.424	0.424	46,209
2024-02-26	0.416	0.416	0.388	0.400	0.400	14,447
2024-02-23	0.408	0.418	0.390	0.417	0.417	31,773
2024-02-22	0.412	0.413	0.407	0.407	0.407	9,535
2024-02-21	0.450	0.452	0.406	0.410	0.410	76,965
2024-02-20	0.468	0.475	0.450	0.475	0.475	15,476
2024-02-19	0.468	0.480	0.466	0.466	0.466	5,930
2024-02-16	0.500	0.500	0.450	0.481	0.481	55,284
2024-02-15	0.516	0.518	0.496	0.497	0.497	8,805
2024-02-14	0.528	0.528	0.500	0.522	0.522	16,247
2024-02-13	0.494	0.562	0.485	0.518	0.518	85,486
2024-02-12	0.460	0.504	0.451	0.494	0.494	80,756
2024-02-09	0.456	0.462	0.444	0.444	0.444	8,001
2024-02-08	0.449	0.476	0.438	0.459	0.459	60,353
2024-02-07	0.446	0.450	0.435	0.450	0.450	3,411
2024-02-06	0.432	0.450	0.426	0.450	0.450	39,711
2024-02-05	0.428	0.440	0.414	0.440	0.440	34,740
2024-02-02	0.457	0.464	0.421	0.444	0.444	38,393
2024-02-01	0.447	0.470	0.438	0.457	0.457	36,396
2024-01-31	0.456	0.458	0.438	0.444	0.444	15,154
2024-01-30	0.468	0.468	0.456	0.456	0.456	13,962
2024-01-29	0.475	0.476	0.446	0.468	0.468	15,701
2024-01-26	0.469	0.498	0.450	0.480	0.480	51,903
2024-01-25	0.443	0.485	0.443	0.472	0.472	45,908
2024-01-24	0.431	0.444	0.424	0.444	0.444	42,639
2024-01-23	0.430	0.430	0.430	0.430	0.430	1
2024-01-22	0.422	0.450	0.422	0.429	0.429	23,651
2024-01-19	0.430	0.438	0.421	0.430	0.430	9,062
2024-01-18	0.429	0.430	0.419	0.430	0.430	9,223
2024-01-17	0.422	0.433	0.414	0.431	0.431	15,776
2024-01-16	0.424	0.434	0.422	0.422	0.422	5,301
2024-01-15	0.422	0.442	0.418	0.424	0.424	27,562
2024-01-12	0.421	0.440	0.420	0.420	0.420	12,697
2024-01-11	0.434	0.446	0.418	0.418	0.418	20,225
2024-01-10	0.444	0.449	0.430	0.430	0.430	9,491
2024-01-09	0.442	0.448	0.430	0.447	0.447	14,328
2024-01-08	0.446	0.446	0.432	0.446	0.446	3,096
2024-01-05	0.439	0.450	0.426	0.430	0.430	27,295
2024-01-04	0.458	0.475	0.432	0.438	0.438	62,948
2024-01-03	0.447	0.540	0.446	0.455	0.455	188,549
2024-01-02	0.418	0.459	0.418	0.446	0.446	74,837
2023-12-29	0.427	0.437	0.400	0.411	0.411	141,538
2023-12-28	0.390	0.471	0.390	0.426	0.426	156,782
2023-12-27	0.385	0.390	0.377	0.390	0.390	28,599
2023-12-22	0.394	0.399	0.385	0.385	0.385	14,523

← NewerPage 12 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.