Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.742	0.760	0.712	0.760	0.760	17,576
2023-04-11	0.680	0.740	0.670	0.704	0.704	78,558
2023-04-06	0.670	0.686	0.666	0.666	0.666	62,649
2023-04-05	0.702	0.702	0.672	0.672	0.672	17,284
2023-04-04	0.694	0.710	0.688	0.690	0.690	27,906
2023-04-03	0.710	0.710	0.690	0.690	0.690	7,725
2023-03-31	0.718	0.720	0.700	0.700	0.700	17,979
2023-03-30	0.728	0.728	0.700	0.720	0.720	23,959
2023-03-29	0.728	0.728	0.700	0.728	0.728	10,971
2023-03-28	0.728	0.730	0.720	0.730	0.730	33,402
2023-03-27	0.720	0.730	0.720	0.730	0.730	11,301
2023-03-24	0.720	0.738	0.698	0.700	0.700	29,993
2023-03-23	0.736	0.736	0.720	0.720	0.720	1,127
2023-03-22	0.750	0.768	0.690	0.736	0.736	38,232
2023-03-21	0.802	0.804	0.672	0.736	0.736	98,607
2023-03-20	0.810	0.838	0.800	0.832	0.832	17,614
2023-03-17	0.828	0.828	0.780	0.786	0.786	26,327
2023-03-16	0.810	0.860	0.800	0.838	0.838	43,517
2023-03-15	0.852	0.852	0.800	0.826	0.826	72,810
2023-03-14	0.888	0.888	0.822	0.850	0.850	23,513
2023-03-13	0.890	0.918	0.858	0.890	0.890	93,039
2023-03-10	0.850	0.922	0.844	0.922	0.922	42,865
2023-03-09	0.830	0.910	0.798	0.854	0.854	160,469
2023-03-08	0.798	0.810	0.790	0.810	0.810	8,843
2023-03-07	0.800	0.800	0.784	0.800	0.800	3,877
2023-03-06	0.790	0.800	0.780	0.790	0.790	13,435
2023-03-03	0.802	0.818	0.782	0.784	0.784	29,860
2023-03-02	0.790	0.808	0.790	0.800	0.800	5,919
2023-03-01	0.800	0.814	0.800	0.800	0.800	14,264
2023-02-28	0.806	0.808	0.794	0.806	0.806	4,006
2023-02-27	0.820	0.820	0.790	0.806	0.806	1,906
2023-02-24	0.798	0.840	0.760	0.812	0.812	44,837
2023-02-23	0.800	0.800	0.790	0.800	0.800	6,003
2023-02-22	0.830	0.830	0.790	0.798	0.798	20,126
2023-02-21	0.860	0.862	0.820	0.820	0.820	16,522
2023-02-20	0.878	0.878	0.860	0.860	0.860	3,199
2023-02-17	0.880	0.880	0.880	0.880	0.880	2,811
2023-02-16	0.888	0.890	0.840	0.890	0.890	18,415
2023-02-15	0.880	0.880	0.860	0.880	0.880	11,557
2023-02-14	0.870	0.890	0.850	0.856	0.856	12,929
2023-02-13	0.810	0.890	0.792	0.878	0.878	32,441
2023-02-10	0.810	0.810	0.790	0.810	0.810	12,371
2023-02-09	0.800	0.810	0.798	0.810	0.810	7,899
2023-02-08	0.760	0.830	0.760	0.792	0.792	74,360
2023-02-07	0.782	0.782	0.750	0.770	0.770	11,670
2023-02-06	0.798	0.798	0.770	0.770	0.770	15,741
2023-02-03	0.850	0.910	0.780	0.800	0.800	54,100
2023-02-02	0.780	0.842	0.760	0.842	0.842	61,112
2023-02-01	0.760	0.800	0.754	0.780	0.780	55,860
2023-01-31	0.760	0.760	0.740	0.750	0.750	9,888
2023-01-30	0.730	0.750	0.730	0.730	0.730	4,766
2023-01-27	0.750	0.750	0.728	0.728	0.728	3,525
2023-01-26	0.748	0.748	0.730	0.748	0.748	1,115
2023-01-25	0.730	0.758	0.720	0.758	0.758	12,674
2023-01-24	0.730	0.758	0.716	0.716	0.716	11,555
2023-01-23	0.740	0.768	0.730	0.730	0.730	18,195
2023-01-20	0.760	0.768	0.732	0.756	0.756	7,595
2023-01-19	0.760	0.770	0.730	0.758	0.758	38,616
2023-01-18	0.764	0.840	0.760	0.760	0.760	160,630
2023-01-17	0.770	0.790	0.762	0.762	0.762	6,206

← NewerPage 16 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.