Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.628	0.630	0.590	0.616	0.616	18,982
2023-09-27	0.598	0.642	0.572	0.636	0.636	71,461
2023-09-26	0.544	0.632	0.544	0.608	0.608	88,376
2023-09-25	0.552	0.554	0.542	0.554	0.554	8,507
2023-09-22	0.554	0.560	0.534	0.560	0.560	6,042
2023-09-21	0.544	0.560	0.536	0.560	0.560	11,176
2023-09-20	0.544	0.552	0.524	0.552	0.552	10,229
2023-09-19	0.530	0.560	0.530	0.550	0.550	6,185
2023-09-18	0.534	0.534	0.516	0.530	0.530	4,660
2023-09-15	0.546	0.546	0.514	0.546	0.546	5,575
2023-09-14	0.548	0.552	0.520	0.552	0.552	13,604
2023-09-13	0.514	0.562	0.514	0.558	0.558	21,511
2023-09-12	0.520	0.522	0.504	0.520	0.520	10,292
2023-09-11	0.564	0.572	0.490	0.514	0.514	52,864
2023-09-08	0.566	0.572	0.566	0.572	0.572	640
2023-09-07	0.570	0.572	0.544	0.572	0.572	18,598
2023-09-06	0.576	0.582	0.564	0.582	0.582	10,125
2023-09-05	0.546	0.580	0.546	0.580	0.580	21,573
2023-09-04	0.576	0.576	0.544	0.556	0.556	11,733
2023-09-01	0.578	0.584	0.550	0.584	0.584	19,872
2023-08-31	0.636	0.638	0.576	0.578	0.578	30,970
2023-08-30	0.636	0.638	0.618	0.638	0.638	2,102
2023-08-29	0.642	0.646	0.620	0.646	0.646	3,104
2023-08-28	0.642	0.642	0.642	0.642	0.642	2
2023-08-25	0.672	0.676	0.626	0.626	0.626	47,028
2023-08-24	0.678	0.680	0.640	0.680	0.680	8,678
2023-08-23	0.688	0.688	0.658	0.680	0.680	1,974
2023-08-22	0.668	0.706	0.632	0.700	0.700	35,374
2023-08-21	0.652	0.674	0.638	0.674	0.674	3,854
2023-08-18	0.684	0.684	0.616	0.670	0.670	22,619
2023-08-17	0.676	0.700	0.662	0.698	0.698	23,738
2023-08-16	0.632	0.690	0.632	0.676	0.676	28,946
2023-08-15	0.646	0.646	0.632	0.646	0.646	598
2023-08-14	0.648	0.650	0.632	0.650	0.650	2,382
2023-08-11	0.638	0.650	0.632	0.648	0.648	3,846
2023-08-10	0.638	0.642	0.600	0.640	0.640	14,757
2023-08-09	0.636	0.644	0.610	0.644	0.644	8,185
2023-08-08	0.666	0.666	0.622	0.646	0.646	13,528
2023-08-07	0.686	0.708	0.640	0.670	0.670	52,993
2023-08-04	0.676	0.698	0.650	0.688	0.688	28,900
2023-08-03	0.706	0.706	0.652	0.692	0.692	63,649
2023-08-02	0.652	0.728	0.652	0.710	0.710	123,024
2023-08-01	0.622	0.670	0.620	0.668	0.668	26,498
2023-07-31	0.658	0.658	0.602	0.648	0.648	58,816
2023-07-28	0.688	0.704	0.636	0.668	0.668	126,781
2023-07-27	0.556	0.688	0.544	0.688	0.688	184,005
2023-07-26	0.556	0.562	0.528	0.562	0.562	49,573
2023-07-25	0.564	0.564	0.546	0.546	0.546	16,379
2023-07-24	0.526	0.566	0.510	0.564	0.564	50,954
2023-07-21	0.538	0.542	0.510	0.538	0.538	64,494
2023-07-20	0.550	0.562	0.540	0.542	0.542	18,029
2023-07-19	0.578	0.578	0.540	0.550	0.550	24,350
2023-07-18	0.602	0.604	0.564	0.582	0.582	13,505
2023-07-17	0.612	0.612	0.552	0.610	0.610	39,386
2023-07-14	0.616	0.616	0.600	0.612	0.612	3,912
2023-07-13	0.624	0.644	0.580	0.620	0.620	24,477
2023-07-12	0.646	0.696	0.600	0.618	0.618	156,190
2023-07-11	0.487	0.658	0.487	0.600	0.600	186,651
2023-07-10	0.475	0.490	0.465	0.487	0.487	14,588
2023-07-07	0.446	0.488	0.430	0.488	0.488	34,373

← NewerPage 14 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.