Spartoo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 2.870 | 2.895 | 2.700 | 2.700 | 2.700 | 12,850 |
| 2022-02-09 | 2.940 | 2.950 | 2.850 | 2.870 | 2.870 | 7,182 |
| 2022-02-08 | 2.930 | 3.000 | 2.790 | 2.920 | 2.920 | 31,373 |
| 2022-02-07 | 2.800 | 2.830 | 2.770 | 2.780 | 2.780 | 12,592 |
| 2022-02-04 | 2.790 | 2.815 | 2.760 | 2.780 | 2.780 | 13,757 |
| 2022-02-03 | 2.825 | 2.845 | 2.735 | 2.740 | 2.740 | 4,639 |
| 2022-02-02 | 3.020 | 3.020 | 2.810 | 2.810 | 2.810 | 12,312 |
| 2022-02-01 | 3.100 | 3.100 | 2.990 | 3.000 | 3.000 | 17,378 |
| 2022-01-31 | 2.910 | 3.180 | 2.910 | 3.110 | 3.110 | 123,429 |
| 2022-01-28 | 2.940 | 2.970 | 2.905 | 2.905 | 2.905 | 4,017 |
| 2022-01-27 | 2.970 | 2.990 | 2.870 | 2.885 | 2.885 | 4,283 |
| 2022-01-26 | 3.090 | 3.090 | 2.970 | 3.000 | 3.000 | 43,539 |
| 2022-01-25 | 3.205 | 3.260 | 3.010 | 3.100 | 3.100 | 36,186 |
| 2022-01-24 | 3.290 | 3.290 | 3.150 | 3.180 | 3.180 | 4,585 |
| 2022-01-21 | 3.380 | 3.390 | 3.270 | 3.270 | 3.270 | 17,475 |
| 2022-01-20 | 3.320 | 3.385 | 3.320 | 3.345 | 3.345 | 2,430 |
| 2022-01-19 | 3.550 | 3.555 | 3.300 | 3.310 | 3.310 | 13,629 |
| 2022-01-18 | 3.600 | 3.600 | 3.495 | 3.495 | 3.495 | 8,570 |
| 2022-01-17 | 3.580 | 3.630 | 3.535 | 3.565 | 3.565 | 3,099 |
| 2022-01-14 | 3.680 | 3.680 | 3.525 | 3.625 | 3.625 | 7,142 |
| 2022-01-13 | 3.690 | 3.690 | 3.500 | 3.650 | 3.650 | 9,127 |
| 2022-01-12 | 3.700 | 3.700 | 3.600 | 3.695 | 3.695 | 7,030 |
| 2022-01-11 | 3.770 | 3.770 | 3.650 | 3.670 | 3.670 | 4,934 |
| 2022-01-10 | 3.790 | 3.790 | 3.665 | 3.665 | 3.665 | 2,714 |
| 2022-01-07 | 3.810 | 3.810 | 3.650 | 3.795 | 3.795 | 1,653 |
| 2022-01-06 | 3.875 | 3.895 | 3.650 | 3.805 | 3.805 | 7,079 |
| 2022-01-05 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 3,437 |
| 2022-01-04 | 3.880 | 3.935 | 3.880 | 3.920 | 3.920 | 3,036 |
| 2022-01-03 | 3.910 | 3.910 | 3.890 | 3.900 | 3.900 | 13,081 |
| 2021-12-31 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 468 |
| 2021-12-30 | 3.940 | 3.955 | 3.910 | 3.955 | 3.955 | 2,505 |
| 2021-12-29 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 407 |
| 2021-12-28 | 3.960 | 3.960 | 3.890 | 3.940 | 3.940 | 11,662 |
| 2021-12-27 | 3.860 | 3.965 | 3.860 | 3.960 | 3.960 | 43,877 |
| 2021-12-24 | 3.850 | 3.895 | 3.850 | 3.895 | 3.895 | 572 |
| 2021-12-23 | 3.870 | 3.900 | 3.860 | 3.860 | 3.860 | 2,674 |
| 2021-12-22 | 3.845 | 3.900 | 3.845 | 3.900 | 3.900 | 528 |
| 2021-12-21 | 3.810 | 3.930 | 3.810 | 3.835 | 3.835 | 4,519 |
| 2021-12-20 | 3.800 | 3.900 | 3.800 | 3.850 | 3.850 | 2,079 |
| 2021-12-17 | 3.820 | 3.890 | 3.805 | 3.830 | 3.830 | 1,563 |
| 2021-12-16 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 6,919 |
| 2021-12-15 | 4.000 | 4.000 | 3.850 | 3.940 | 3.940 | 3,439 |
| 2021-12-14 | 4.000 | 4.095 | 3.990 | 3.990 | 3.990 | 2,195 |
| 2021-12-13 | 4.190 | 4.190 | 4.090 | 4.100 | 4.100 | 3,326 |
| 2021-12-10 | 4.150 | 4.225 | 4.100 | 4.100 | 4.100 | 1,972 |
| 2021-12-09 | 4.245 | 4.250 | 4.180 | 4.180 | 4.180 | 2,764 |
| 2021-12-08 | 4.300 | 4.300 | 4.235 | 4.250 | 4.250 | 2,544 |
| 2021-12-07 | 4.285 | 4.300 | 4.250 | 4.250 | 4.250 | 4,647 |
| 2021-12-06 | 4.350 | 4.350 | 4.260 | 4.260 | 4.260 | 6,026 |
| 2021-12-03 | 4.350 | 4.390 | 4.350 | 4.350 | 4.350 | 1,291 |
| 2021-12-02 | 4.510 | 4.510 | 4.350 | 4.350 | 4.350 | 4,819 |
| 2021-12-01 | 4.405 | 4.405 | 4.390 | 4.400 | 4.400 | 5,298 |
| 2021-11-30 | 4.400 | 4.495 | 4.380 | 4.385 | 4.385 | 2,896 |
| 2021-11-29 | 4.410 | 4.500 | 4.410 | 4.425 | 4.425 | 3,555 |
| 2021-11-26 | 4.470 | 4.500 | 4.380 | 4.420 | 4.420 | 9,725 |
| 2021-11-25 | 4.570 | 4.570 | 4.475 | 4.500 | 4.500 | 2,950 |
| 2021-11-24 | 4.580 | 4.580 | 4.470 | 4.550 | 4.550 | 6,711 |
| 2021-11-23 | 4.600 | 4.655 | 4.510 | 4.510 | 4.510 | 10,306 |
| 2021-11-22 | 4.660 | 4.670 | 4.515 | 4.650 | 4.650 | 8,726 |
| 2021-11-19 | 4.335 | 4.700 | 4.330 | 4.680 | 4.680 | 15,580 |
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.