Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.770	0.790	0.762	0.762	0.762	6,206
2023-01-16	0.750	0.810	0.750	0.762	0.762	28,974
2023-01-13	0.740	0.750	0.722	0.722	0.722	25,255
2023-01-12	0.750	0.758	0.730	0.730	0.730	17,207
2023-01-11	0.768	0.768	0.730	0.756	0.756	12,295
2023-01-10	0.732	0.780	0.732	0.760	0.760	43,405
2023-01-09	0.772	0.848	0.750	0.770	0.770	71,316
2023-01-06	0.770	0.780	0.750	0.750	0.750	20,342
2023-01-05	0.730	0.798	0.730	0.774	0.774	24,793
2023-01-04	0.720	0.792	0.712	0.732	0.732	55,554
2023-01-03	0.690	0.740	0.690	0.710	0.710	22,901
2023-01-02	0.670	0.708	0.670	0.708	0.708	10,096
2022-12-30	0.680	0.690	0.664	0.666	0.666	87,289
2022-12-29	0.658	0.680	0.654	0.680	0.680	14,112
2022-12-28	0.710	0.710	0.660	0.678	0.678	45,449
2022-12-27	0.780	0.780	0.688	0.708	0.708	74,265
2022-12-23	0.690	0.816	0.670	0.780	0.780	139,900
2022-12-22	0.660	0.700	0.640	0.690	0.690	149,816
2022-12-21	0.600	0.670	0.580	0.666	0.666	70,555
2022-12-20	0.620	0.620	0.600	0.600	0.600	11,022
2022-12-19	0.606	0.630	0.600	0.626	0.626	98,132
2022-12-16	0.660	0.660	0.590	0.606	0.606	59,898
2022-12-15	0.690	0.690	0.626	0.666	0.666	37,054
2022-12-14	0.688	0.690	0.664	0.670	0.670	64,277
2022-12-13	0.670	0.690	0.666	0.690	0.690	18,952
2022-12-12	0.694	0.700	0.662	0.662	0.662	44,369
2022-12-09	0.730	0.730	0.690	0.700	0.700	48,020
2022-12-08	0.750	0.776	0.724	0.730	0.730	22,112
2022-12-07	0.770	0.788	0.750	0.752	0.752	15,006
2022-12-06	0.780	0.798	0.742	0.778	0.778	38,644
2022-12-05	0.820	0.880	0.790	0.790	0.790	28,368
2022-12-02	0.820	0.850	0.798	0.840	0.840	38,025
2022-12-01	0.818	0.818	0.780	0.800	0.800	21,612
2022-11-30	0.804	0.818	0.790	0.818	0.818	10,938
2022-11-29	0.830	0.830	0.800	0.820	0.820	12,678
2022-11-28	0.850	0.868	0.800	0.830	0.830	29,021
2022-11-25	0.880	0.880	0.814	0.860	0.860	22,450
2022-11-24	0.880	0.898	0.860	0.890	0.890	34,964
2022-11-23	0.872	0.890	0.872	0.876	0.876	6,984
2022-11-22	0.870	0.888	0.870	0.872	0.872	4,381
2022-11-21	0.890	0.890	0.870	0.870	0.870	2,409
2022-11-18	0.878	0.900	0.850	0.900	0.900	30,480
2022-11-17	0.878	0.880	0.852	0.878	0.878	14,832
2022-11-16	0.860	0.946	0.822	0.898	0.898	268,166
2022-11-15	0.938	0.938	0.850	0.850	0.850	32,252
2022-11-14	0.950	0.958	0.918	0.918	0.918	12,018
2022-11-11	0.960	0.960	0.900	0.960	0.960	15,199
2022-11-10	0.960	0.960	0.930	0.960	0.960	17,579
2022-11-09	0.958	0.960	0.950	0.950	0.950	5,480
2022-11-08	0.940	0.960	0.932	0.960	0.960	2,384
2022-11-07	0.960	0.960	0.922	0.956	0.956	12,342
2022-11-04	0.970	0.978	0.960	0.978	0.978	2,584
2022-11-03	0.968	0.970	0.950	0.970	0.970	201
2022-11-02	0.970	0.970	0.950	0.970	0.970	742
2022-11-01	0.930	0.970	0.920	0.968	0.968	10,224
2022-10-31	0.990	1.010	0.930	0.932	0.932	18,841
2022-10-28	1.040	1.065	0.960	0.970	0.970	50,840
2022-10-27	0.970	1.050	0.966	1.050	1.050	15,096
2022-10-26	0.940	0.970	0.930	0.968	0.968	9,033
2022-10-25	0.920	0.948	0.890	0.948	0.948	26,646

← NewerPage 17 of 22 · 1,286 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.