Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.840	1.880	1.785	1.790	1.790	21,564
2022-05-06	1.940	1.945	1.780	1.850	1.850	48,943
2022-05-05	2.000	2.000	1.935	1.935	1.935	23,533
2022-05-04	1.975	2.030	1.960	1.965	1.965	19,837
2022-05-03	1.900	1.995	1.900	1.970	1.970	29,325
2022-05-02	1.900	1.915	1.740	1.890	1.890	63,855
2022-04-29	1.930	1.985	1.900	1.915	1.915	42,480
2022-04-28	1.920	1.935	1.810	1.895	1.895	30,621
2022-04-27	2.000	2.000	1.850	1.900	1.900	94,394
2022-04-26	1.980	2.060	1.940	2.010	2.010	47,950
2022-04-25	1.990	2.040	1.940	1.965	1.965	74,106
2022-04-22	2.180	2.190	1.990	2.030	2.030	227,794
2022-04-21	2.260	2.300	2.180	2.230	2.230	61,175
2022-04-20	2.280	2.400	2.200	2.240	2.240	134,184
2022-04-19	2.430	2.440	2.260	2.280	2.280	117,555
2022-04-14	2.280	2.500	2.230	2.410	2.410	271,317
2022-04-13	2.160	2.260	2.130	2.240	2.240	77,694
2022-04-12	2.080	2.380	2.080	2.200	2.200	346,997
2022-04-11	2.090	2.200	2.050	2.100	2.100	65,056
2022-04-08	2.040	2.130	2.010	2.070	2.070	116,518
2022-04-07	2.040	2.040	1.980	2.000	2.000	10,578
2022-04-06	2.000	2.100	1.960	2.000	2.000	38,318
2022-04-05	2.060	2.080	1.920	1.985	1.985	47,658
2022-04-04	2.100	2.130	2.050	2.050	2.050	19,796
2022-04-01	2.240	2.240	2.080	2.100	2.100	40,049
2022-03-31	2.240	2.250	2.200	2.200	2.200	10,152
2022-03-30	2.070	2.250	2.070	2.240	2.240	98,420
2022-03-29	2.120	2.140	2.100	2.100	2.100	22,735
2022-03-28	2.050	2.120	2.005	2.120	2.120	46,457
2022-03-25	2.100	2.100	1.990	2.000	2.000	24,759
2022-03-24	2.150	2.150	2.060	2.100	2.100	29,795
2022-03-23	2.275	2.275	2.100	2.150	2.150	87,112
2022-03-22	2.290	2.290	2.225	2.275	2.275	39,734
2022-03-21	2.290	2.460	2.270	2.270	2.270	65,125
2022-03-18	2.250	2.260	2.120	2.260	2.260	10,242
2022-03-17	2.200	2.290	2.195	2.230	2.230	10,374
2022-03-16	2.140	2.200	2.140	2.180	2.180	8,057
2022-03-15	2.185	2.185	2.130	2.140	2.140	203
2022-03-14	2.200	2.200	2.110	2.200	2.200	13,328
2022-03-11	2.195	2.200	2.130	2.200	2.200	7,088
2022-03-10	2.130	2.200	2.130	2.200	2.200	8,125
2022-03-09	2.190	2.230	2.130	2.170	2.170	6,560
2022-03-08	2.120	2.120	2.110	2.115	2.115	2,419
2022-03-07	2.200	2.230	2.060	2.120	2.120	9,794
2022-03-04	2.410	2.410	2.230	2.230	2.230	7,228
2022-03-03	2.450	2.450	2.390	2.415	2.415	978
2022-03-02	2.290	2.500	2.250	2.400	2.400	1,165
2022-03-01	2.260	2.310	2.210	2.305	2.305	2,029
2022-02-28	2.230	2.290	2.230	2.250	2.250	1,356
2022-02-25	2.290	2.290	2.260	2.260	2.260	3,141
2022-02-24	2.395	2.395	2.220	2.295	2.295	13,768
2022-02-23	2.370	2.410	2.360	2.360	2.360	5,910
2022-02-22	2.410	2.410	2.300	2.405	2.405	423,059
2022-02-21	2.440	2.440	2.360	2.360	2.360	12,402
2022-02-18	2.490	2.490	2.350	2.400	2.400	22,131
2022-02-17	2.560	2.560	2.455	2.495	2.495	18,390
2022-02-16	2.550	2.555	2.490	2.550	2.550	6,743
2022-02-15	2.595	2.620	2.480	2.510	2.510	21,512
2022-02-14	2.600	2.620	2.555	2.600	2.600	5,708
2022-02-11	2.720	2.755	2.620	2.650	2.650	7,153

← NewerPage 20 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.