Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.446	0.473	0.435	0.454	0.454	19,129
2023-07-05	0.425	0.472	0.425	0.452	0.452	42,719
2023-07-04	0.454	0.454	0.410	0.420	0.420	47,234
2023-07-03	0.460	0.465	0.450	0.465	0.465	18,102
2023-06-30	0.508	0.510	0.450	0.451	0.451	65,630
2023-06-29	0.496	0.536	0.460	0.500	0.500	101,086
2023-06-28	0.495	0.496	0.480	0.495	0.495	9,553
2023-06-27	0.484	0.500	0.470	0.500	0.500	27,315
2023-06-26	0.486	0.486	0.470	0.485	0.485	7,602
2023-06-23	0.497	0.504	0.468	0.491	0.491	36,517
2023-06-22	0.500	0.500	0.495	0.497	0.497	14,723
2023-06-21	0.495	0.520	0.494	0.500	0.500	29,230
2023-06-20	0.532	0.536	0.478	0.500	0.500	115,362
2023-06-19	0.560	0.560	0.526	0.548	0.548	20,838
2023-06-16	0.574	0.574	0.564	0.564	0.564	15,134
2023-06-15	0.588	0.594	0.554	0.580	0.580	13,479
2023-06-14	0.618	0.618	0.580	0.580	0.580	19,671
2023-06-13	0.654	0.654	0.590	0.626	0.626	84,161
2023-06-12	0.662	0.674	0.650	0.650	0.650	20,280
2023-06-09	0.658	0.662	0.650	0.662	0.662	7,831
2023-06-08	0.678	0.678	0.640	0.648	0.648	7,896
2023-06-07	0.680	0.682	0.660	0.660	0.660	11,597
2023-06-06	0.660	0.682	0.654	0.682	0.682	17,798
2023-06-05	0.692	0.692	0.660	0.686	0.686	9,609
2023-06-02	0.692	0.692	0.692	0.692	0.692	4,479
2023-06-01	0.716	0.716	0.692	0.692	0.692	16,058
2023-05-31	0.702	0.716	0.700	0.716	0.716	19,040
2023-05-30	0.716	0.718	0.702	0.718	0.718	6,222
2023-05-29	0.700	0.714	0.700	0.714	0.714	791
2023-05-26	0.730	0.746	0.692	0.700	0.700	46,297
2023-05-25	0.684	0.710	0.676	0.710	0.710	14,090
2023-05-24	0.680	0.688	0.674	0.674	0.674	2,433
2023-05-23	0.678	0.690	0.678	0.690	0.690	797
2023-05-22	0.684	0.690	0.678	0.678	0.678	1,405
2023-05-19	0.688	0.688	0.670	0.688	0.688	15,217
2023-05-18	0.698	0.698	0.670	0.692	0.692	10,752
2023-05-17	0.672	0.698	0.670	0.698	0.698	16,062
2023-05-16	0.690	0.690	0.670	0.670	0.670	11,178
2023-05-15	0.680	0.700	0.668	0.690	0.690	8,104
2023-05-12	0.700	0.700	0.670	0.670	0.670	3,023
2023-05-11	0.690	0.710	0.670	0.670	0.670	3,744
2023-05-10	0.740	0.740	0.700	0.700	0.700	8,932
2023-05-09	0.722	0.730	0.722	0.730	0.730	301
2023-05-08	0.714	0.718	0.710	0.718	0.718	2,356
2023-05-05	0.712	0.730	0.702	0.702	0.702	1,938
2023-05-04	0.712	0.712	0.712	0.712	0.712	1
2023-05-03	0.724	0.724	0.710	0.710	0.710	946
2023-05-02	0.720	0.722	0.710	0.710	0.710	29,874
2023-04-28	0.762	0.778	0.730	0.730	0.730	11,286
2023-04-27	0.760	0.762	0.750	0.750	0.750	3,102
2023-04-26	0.782	0.782	0.764	0.764	0.764	5,921
2023-04-25	0.782	0.798	0.780	0.780	0.780	1,114
2023-04-24	0.782	0.794	0.764	0.772	0.772	12,124
2023-04-21	0.790	0.800	0.772	0.772	0.772	6,812
2023-04-20	0.782	0.798	0.770	0.796	0.796	5,278
2023-04-19	0.782	0.800	0.780	0.780	0.780	5,552
2023-04-18	0.780	0.796	0.770	0.772	0.772	23,640
2023-04-17	0.840	0.840	0.790	0.800	0.800	13,646
2023-04-14	0.766	0.840	0.766	0.840	0.840	24,241
2023-04-13	0.760	0.790	0.760	0.790	0.790	14,743

← NewerPage 15 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.