Spartoo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.710 | 1.725 | 1.675 | 1.725 | 1.725 | 9,462 |
| 2022-07-29 | 1.695 | 1.715 | 1.655 | 1.655 | 1.655 | 8,891 |
| 2022-07-28 | 1.620 | 1.715 | 1.565 | 1.705 | 1.705 | 20,539 |
| 2022-07-27 | 1.505 | 1.625 | 1.495 | 1.620 | 1.620 | 26,766 |
| 2022-07-26 | 1.505 | 1.510 | 1.480 | 1.500 | 1.500 | 5,361 |
| 2022-07-25 | 1.480 | 1.495 | 1.480 | 1.480 | 1.480 | 2,532 |
| 2022-07-22 | 1.480 | 1.490 | 1.475 | 1.475 | 1.475 | 1,701 |
| 2022-07-21 | 1.500 | 1.500 | 1.475 | 1.475 | 1.475 | 1,383 |
| 2022-07-20 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 4,220 |
| 2022-07-19 | 1.460 | 1.525 | 1.460 | 1.525 | 1.525 | 3,240 |
| 2022-07-18 | 1.495 | 1.550 | 1.470 | 1.495 | 1.495 | 4,697 |
| 2022-07-15 | 1.480 | 1.485 | 1.460 | 1.485 | 1.485 | 2,050 |
| 2022-07-14 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 604 |
| 2022-07-13 | 1.485 | 1.485 | 1.450 | 1.485 | 1.485 | 3,892 |
| 2022-07-12 | 1.455 | 1.500 | 1.440 | 1.500 | 1.500 | 8,868 |
| 2022-07-11 | 1.445 | 1.470 | 1.445 | 1.460 | 1.460 | 3,801 |
| 2022-07-08 | 1.440 | 1.455 | 1.440 | 1.440 | 1.440 | 9,585 |
| 2022-07-07 | 1.435 | 1.455 | 1.420 | 1.440 | 1.440 | 8,897 |
| 2022-07-06 | 1.400 | 1.440 | 1.395 | 1.435 | 1.435 | 24,535 |
| 2022-07-05 | 1.610 | 1.610 | 1.370 | 1.440 | 1.440 | 67,492 |
| 2022-07-04 | 1.670 | 1.710 | 1.545 | 1.550 | 1.550 | 15,002 |
| 2022-07-01 | 1.710 | 1.800 | 1.645 | 1.655 | 1.655 | 37,948 |
| 2022-06-30 | 1.650 | 1.785 | 1.610 | 1.710 | 1.710 | 53,102 |
| 2022-06-29 | 1.500 | 1.655 | 1.500 | 1.655 | 1.655 | 37,094 |
| 2022-06-28 | 1.430 | 1.490 | 1.425 | 1.490 | 1.490 | 15,727 |
| 2022-06-27 | 1.485 | 1.495 | 1.420 | 1.460 | 1.460 | 16,715 |
| 2022-06-24 | 1.500 | 1.520 | 1.465 | 1.495 | 1.495 | 11,137 |
| 2022-06-23 | 1.560 | 1.560 | 1.480 | 1.520 | 1.520 | 8,885 |
| 2022-06-22 | 1.575 | 1.575 | 1.515 | 1.520 | 1.520 | 4,048 |
| 2022-06-21 | 1.520 | 1.580 | 1.505 | 1.580 | 1.580 | 13,310 |
| 2022-06-20 | 1.550 | 1.585 | 1.465 | 1.520 | 1.520 | 19,366 |
| 2022-06-17 | 1.525 | 1.545 | 1.510 | 1.545 | 1.545 | 13,702 |
| 2022-06-16 | 1.630 | 1.670 | 1.530 | 1.530 | 1.530 | 26,915 |
| 2022-06-15 | 1.630 | 1.685 | 1.615 | 1.635 | 1.635 | 22,432 |
| 2022-06-14 | 1.780 | 1.780 | 1.640 | 1.660 | 1.660 | 23,847 |
| 2022-06-13 | 1.830 | 1.830 | 1.720 | 1.785 | 1.785 | 41,759 |
| 2022-06-10 | 1.880 | 1.890 | 1.815 | 1.815 | 1.815 | 16,223 |
| 2022-06-09 | 1.900 | 1.900 | 1.865 | 1.870 | 1.870 | 8,604 |
| 2022-06-08 | 1.880 | 1.930 | 1.870 | 1.870 | 1.870 | 9,015 |
| 2022-06-07 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 1,233 |
| 2022-06-06 | 1.900 | 1.915 | 1.870 | 1.880 | 1.880 | 4,823 |
| 2022-06-03 | 1.915 | 1.915 | 1.875 | 1.880 | 1.880 | 13,565 |
| 2022-06-02 | 1.900 | 1.920 | 1.890 | 1.900 | 1.900 | 21,361 |
| 2022-06-01 | 1.920 | 1.945 | 1.870 | 1.895 | 1.895 | 24,445 |
| 2022-05-31 | 1.975 | 1.975 | 1.930 | 1.950 | 1.950 | 28,360 |
| 2022-05-30 | 1.990 | 1.990 | 1.930 | 1.950 | 1.950 | 28,150 |
| 2022-05-27 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 7,798 |
| 2022-05-26 | 1.970 | 2.000 | 1.950 | 1.980 | 1.980 | 13,440 |
| 2022-05-25 | 1.940 | 1.970 | 1.935 | 1.940 | 1.940 | 20,262 |
| 2022-05-24 | 1.980 | 1.980 | 1.925 | 1.960 | 1.960 | 47,939 |
| 2022-05-23 | 1.980 | 2.090 | 1.945 | 1.980 | 1.980 | 61,670 |
| 2022-05-20 | 2.010 | 2.020 | 1.890 | 1.970 | 1.970 | 79,822 |
| 2022-05-19 | 1.980 | 2.130 | 1.970 | 2.000 | 2.000 | 68,616 |
| 2022-05-18 | 1.940 | 2.030 | 1.895 | 2.030 | 2.030 | 68,163 |
| 2022-05-17 | 1.890 | 1.945 | 1.870 | 1.945 | 1.945 | 28,247 |
| 2022-05-16 | 1.930 | 1.975 | 1.880 | 1.880 | 1.880 | 21,697 |
| 2022-05-13 | 1.990 | 1.990 | 1.905 | 1.920 | 1.920 | 14,048 |
| 2022-05-12 | 1.940 | 2.010 | 1.930 | 1.970 | 1.970 | 20,962 |
| 2022-05-11 | 1.860 | 1.970 | 1.860 | 1.970 | 1.970 | 45,497 |
| 2022-05-10 | 1.780 | 1.860 | 1.780 | 1.850 | 1.850 | 18,728 |
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.