Spartoo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 0.910 | 0.930 | 0.882 | 0.928 | 0.928 | 6,459 |
| 2022-10-21 | 0.910 | 0.910 | 0.850 | 0.910 | 0.910 | 41,435 |
| 2022-10-20 | 0.928 | 0.928 | 0.880 | 0.900 | 0.900 | 3,433 |
| 2022-10-19 | 0.978 | 0.980 | 0.882 | 0.938 | 0.938 | 33,538 |
| 2022-10-18 | 0.970 | 0.978 | 0.950 | 0.978 | 0.978 | 15,953 |
| 2022-10-17 | 0.940 | 0.960 | 0.930 | 0.960 | 0.960 | 14,888 |
| 2022-10-14 | 0.940 | 0.960 | 0.912 | 0.950 | 0.950 | 30,587 |
| 2022-10-13 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 21,617 |
| 2022-10-12 | 1.040 | 1.125 | 0.950 | 0.950 | 0.950 | 58,213 |
| 2022-10-11 | 1.010 | 1.070 | 1.010 | 1.040 | 1.040 | 3,610 |
| 2022-10-10 | 1.065 | 1.090 | 1.040 | 1.040 | 1.040 | 5,388 |
| 2022-10-07 | 1.085 | 1.095 | 1.065 | 1.090 | 1.090 | 8,521 |
| 2022-10-06 | 1.190 | 1.200 | 1.040 | 1.085 | 1.085 | 17,225 |
| 2022-10-05 | 1.205 | 1.225 | 1.190 | 1.190 | 1.190 | 22,659 |
| 2022-10-04 | 1.290 | 1.290 | 1.200 | 1.205 | 1.205 | 45,855 |
| 2022-10-03 | 1.335 | 1.335 | 1.280 | 1.300 | 1.300 | 10,072 |
| 2022-09-30 | 1.330 | 1.340 | 1.300 | 1.305 | 1.305 | 8,606 |
| 2022-09-29 | 1.365 | 1.365 | 1.330 | 1.330 | 1.330 | 9,986 |
| 2022-09-28 | 1.360 | 1.365 | 1.335 | 1.360 | 1.360 | 4,924 |
| 2022-09-27 | 1.345 | 1.365 | 1.345 | 1.360 | 1.360 | 2,821 |
| 2022-09-26 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 3,703 |
| 2022-09-23 | 1.365 | 1.370 | 1.350 | 1.370 | 1.370 | 1,701 |
| 2022-09-22 | 1.370 | 1.375 | 1.365 | 1.365 | 1.365 | 1,112 |
| 2022-09-21 | 1.370 | 1.370 | 1.365 | 1.370 | 1.370 | 2,011 |
| 2022-09-20 | 1.380 | 1.415 | 1.330 | 1.380 | 1.380 | 20,261 |
| 2022-09-19 | 1.485 | 1.490 | 1.370 | 1.370 | 1.370 | 21,005 |
| 2022-09-16 | 1.490 | 1.490 | 1.465 | 1.485 | 1.485 | 991 |
| 2022-09-15 | 1.475 | 1.510 | 1.465 | 1.495 | 1.495 | 2,543 |
| 2022-09-14 | 1.495 | 1.495 | 1.475 | 1.475 | 1.475 | 2,112 |
| 2022-09-13 | 1.530 | 1.535 | 1.480 | 1.500 | 1.500 | 8,831 |
| 2022-09-12 | 1.540 | 1.570 | 1.520 | 1.525 | 1.525 | 2,282 |
| 2022-09-09 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 10,392 |
| 2022-09-08 | 1.420 | 1.690 | 1.420 | 1.590 | 1.590 | 34,711 |
| 2022-09-07 | 1.420 | 1.440 | 1.415 | 1.415 | 1.415 | 3,511 |
| 2022-09-06 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 2,501 |
| 2022-09-05 | 1.465 | 1.465 | 1.400 | 1.445 | 1.445 | 10,252 |
| 2022-09-02 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 13,586 |
| 2022-09-01 | 1.450 | 1.450 | 1.380 | 1.420 | 1.420 | 4,234 |
| 2022-08-31 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 754 |
| 2022-08-30 | 1.445 | 1.455 | 1.425 | 1.455 | 1.455 | 1,964 |
| 2022-08-29 | 1.445 | 1.460 | 1.440 | 1.445 | 1.445 | 6,473 |
| 2022-08-26 | 1.465 | 1.475 | 1.450 | 1.460 | 1.460 | 4,758 |
| 2022-08-25 | 1.630 | 1.630 | 1.380 | 1.450 | 1.450 | 91,854 |
| 2022-08-24 | 1.730 | 1.770 | 1.600 | 1.600 | 1.600 | 27,900 |
| 2022-08-23 | 1.740 | 1.790 | 1.715 | 1.715 | 1.715 | 7,654 |
| 2022-08-22 | 1.700 | 1.750 | 1.700 | 1.745 | 1.745 | 5,456 |
| 2022-08-19 | 1.750 | 1.750 | 1.690 | 1.735 | 1.735 | 6,847 |
| 2022-08-18 | 1.845 | 1.845 | 1.745 | 1.750 | 1.750 | 12,201 |
| 2022-08-17 | 1.840 | 1.865 | 1.800 | 1.850 | 1.850 | 3,189 |
| 2022-08-16 | 1.865 | 1.875 | 1.860 | 1.870 | 1.870 | 986 |
| 2022-08-15 | 1.870 | 1.870 | 1.820 | 1.865 | 1.865 | 8,919 |
| 2022-08-12 | 1.945 | 1.950 | 1.805 | 1.880 | 1.880 | 9,409 |
| 2022-08-11 | 1.950 | 1.955 | 1.900 | 1.945 | 1.945 | 17,237 |
| 2022-08-10 | 1.870 | 1.980 | 1.855 | 1.950 | 1.950 | 59,022 |
| 2022-08-09 | 1.750 | 1.920 | 1.750 | 1.875 | 1.875 | 33,911 |
| 2022-08-08 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 9,259 |
| 2022-08-05 | 1.685 | 1.700 | 1.670 | 1.690 | 1.690 | 3,455 |
| 2022-08-04 | 1.690 | 1.690 | 1.670 | 1.685 | 1.685 | 3,095 |
| 2022-08-03 | 1.700 | 1.700 | 1.635 | 1.700 | 1.700 | 11,380 |
| 2022-08-02 | 1.730 | 1.730 | 1.660 | 1.710 | 1.710 | 4,726 |
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.