Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.392	0.400	0.390	0.400	0.400	20,560
2023-12-20	0.416	0.416	0.388	0.389	0.389	92,749
2023-12-19	0.432	0.432	0.406	0.410	0.410	28,743
2023-12-18	0.428	0.436	0.413	0.436	0.436	30,667
2023-12-15	0.418	0.454	0.414	0.439	0.439	46,289
2023-12-14	0.415	0.418	0.411	0.418	0.418	14,224
2023-12-13	0.411	0.418	0.410	0.410	0.410	7,666
2023-12-12	0.410	0.420	0.410	0.411	0.411	15,422
2023-12-11	0.415	0.420	0.410	0.410	0.410	3,581
2023-12-08	0.416	0.418	0.410	0.415	0.415	5,677
2023-12-07	0.420	0.420	0.404	0.418	0.418	12,623
2023-12-06	0.405	0.427	0.402	0.427	0.427	16,461
2023-12-05	0.426	0.426	0.401	0.403	0.403	28,111
2023-12-04	0.434	0.434	0.408	0.428	0.428	28,187
2023-12-01	0.443	0.453	0.430	0.430	0.430	22,530
2023-11-30	0.462	0.508	0.430	0.434	0.434	208,582
2023-11-29	0.380	0.469	0.375	0.462	0.462	286,198
2023-11-28	0.405	0.405	0.370	0.378	0.378	86,372
2023-11-27	0.399	0.399	0.370	0.391	0.391	130,213
2023-11-24	0.400	0.420	0.389	0.400	0.400	157,839
2023-11-23	0.370	0.406	0.370	0.406	0.406	189,640
2023-11-22	0.370	0.377	0.369	0.376	0.376	26,379
2023-11-21	0.400	0.400	0.361	0.370	0.370	75,736
2023-11-20	0.374	0.400	0.374	0.400	0.400	49,334
2023-11-17	0.368	0.380	0.355	0.379	0.379	48,773
2023-11-16	0.382	0.400	0.346	0.370	0.370	151,961
2023-11-15	0.354	0.426	0.342	0.374	0.374	272,969
2023-11-14	0.350	0.359	0.350	0.350	0.350	25,381
2023-11-13	0.350	0.359	0.341	0.350	0.350	34,032
2023-11-10	0.350	0.350	0.342	0.350	0.350	8,172
2023-11-09	0.343	0.370	0.340	0.350	0.350	49,951
2023-11-08	0.350	0.350	0.340	0.340	0.340	3,328
2023-11-07	0.346	0.354	0.346	0.354	0.354	14,537
2023-11-06	0.362	0.362	0.326	0.350	0.350	52,868
2023-11-03	0.351	0.368	0.332	0.366	0.366	75,197
2023-11-02	0.329	0.352	0.314	0.352	0.352	62,121
2023-11-01	0.331	0.337	0.318	0.330	0.330	17,584
2023-10-31	0.358	0.358	0.313	0.330	0.330	81,433
2023-10-30	0.390	0.390	0.320	0.350	0.350	91,368
2023-10-27	0.390	0.392	0.388	0.392	0.392	5,176
2023-10-26	0.408	0.408	0.378	0.390	0.390	33,944
2023-10-25	0.426	0.426	0.415	0.415	0.415	13,709
2023-10-24	0.434	0.434	0.420	0.426	0.426	9,236
2023-10-23	0.436	0.436	0.420	0.420	0.420	1,262
2023-10-20	0.440	0.440	0.420	0.439	0.439	14,857
2023-10-19	0.438	0.450	0.430	0.440	0.440	9,213
2023-10-18	0.436	0.447	0.436	0.440	0.440	1,008
2023-10-17	0.430	0.449	0.430	0.434	0.434	9,201
2023-10-16	0.422	0.433	0.415	0.430	0.430	4,591
2023-10-13	0.444	0.444	0.410	0.439	0.439	15,764
2023-10-12	0.442	0.447	0.430	0.445	0.445	6,467
2023-10-11	0.462	0.462	0.442	0.442	0.442	12,761
2023-10-10	0.477	0.477	0.441	0.441	0.441	8,909
2023-10-09	0.476	0.477	0.464	0.477	0.477	6,226
2023-10-06	0.477	0.477	0.460	0.476	0.476	6,944
2023-10-05	0.456	0.485	0.447	0.477	0.477	27,330
2023-10-04	0.504	0.504	0.432	0.454	0.454	58,891
2023-10-03	0.536	0.540	0.484	0.495	0.495	113,595
2023-10-02	0.584	0.584	0.526	0.542	0.542	57,521
2023-09-29	0.602	0.624	0.578	0.580	0.580	24,790

← NewerPage 13 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.