Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.384	0.384	0.370	0.370	0.370	34,780
2025-05-22	0.356	0.390	0.356	0.390	0.390	30,248
2025-05-21	0.356	0.356	0.347	0.356	0.356	10,888
2025-05-20	0.332	0.356	0.329	0.356	0.356	48,529
2025-05-19	0.312	0.330	0.312	0.330	0.330	18,875
2025-05-16	0.316	0.327	0.316	0.327	0.327	12,531
2025-05-15	0.322	0.322	0.312	0.321	0.321	6,201
2025-05-14	0.320	0.326	0.313	0.313	0.313	6,954
2025-05-13	0.311	0.324	0.311	0.320	0.320	10,109
2025-05-12	0.302	0.321	0.300	0.310	0.310	17,262
2025-05-09	0.311	0.311	0.290	0.295	0.295	27,380
2025-05-08	0.305	0.308	0.300	0.307	0.307	38,836
2025-05-07	0.322	0.330	0.305	0.305	0.305	4,461
2025-05-06	0.327	0.327	0.300	0.322	0.322	29,786
2025-05-05	0.322	0.330	0.320	0.328	0.328	7,301
2025-05-02	0.332	0.332	0.320	0.330	0.330	11,210
2025-04-30	0.330	0.332	0.322	0.322	0.322	9,340
2025-04-29	0.330	0.330	0.324	0.324	0.324	3,569
2025-04-28	0.332	0.340	0.326	0.326	0.326	4,792
2025-04-25	0.339	0.339	0.332	0.337	0.337	1,914
2025-04-24	0.363	0.363	0.318	0.349	0.349	54,102
2025-04-23	0.324	0.393	0.324	0.378	0.378	63,776
2025-04-22	0.330	0.330	0.324	0.330	0.330	123
2025-04-17	0.325	0.332	0.322	0.322	0.322	1,226
2025-04-16	0.330	0.332	0.324	0.324	0.324	2,970
2025-04-15	0.332	0.332	0.324	0.324	0.324	4,922
2025-04-14	0.330	0.330	0.324	0.324	0.324	830
2025-04-11	0.320	0.332	0.317	0.332	0.332	10,835
2025-04-10	0.326	0.326	0.316	0.320	0.320	9,371
2025-04-09	0.323	0.327	0.316	0.327	0.327	5,004
2025-04-08	0.312	0.323	0.312	0.323	0.323	2,447
2025-04-07	0.323	0.329	0.300	0.300	0.300	10,053
2025-04-04	0.339	0.345	0.321	0.321	0.321	9,304
2025-04-03	0.340	0.346	0.337	0.337	0.337	6,332
2025-04-02	0.332	0.344	0.325	0.344	0.344	9,454
2025-04-01	0.335	0.344	0.335	0.344	0.344	12,778
2025-03-31	0.340	0.347	0.311	0.347	0.347	7,865
2025-03-28	0.349	0.350	0.334	0.349	0.349	8,369
2025-03-27	0.370	0.370	0.341	0.350	0.350	65,367
2025-03-26	0.378	0.378	0.350	0.370	0.370	16,064
2025-03-25	0.364	0.392	0.363	0.384	0.384	51,326
2025-03-24	0.370	0.372	0.348	0.370	0.370	34,487
2025-03-21	0.354	0.354	0.323	0.338	0.338	20,256
2025-03-20	0.355	0.367	0.348	0.360	0.360	21,107
2025-03-19	0.347	0.360	0.344	0.360	0.360	17,274
2025-03-18	0.330	0.348	0.313	0.347	0.347	35,048
2025-03-17	0.332	0.339	0.332	0.332	0.332	7,496
2025-03-14	0.327	0.333	0.320	0.332	0.332	9,091
2025-03-13	0.336	0.336	0.320	0.324	0.324	29,707
2025-03-12	0.338	0.338	0.327	0.336	0.336	7,588
2025-03-11	0.332	0.340	0.320	0.320	0.320	5,717
2025-03-10	0.350	0.367	0.318	0.348	0.348	132,848
2025-03-07	0.367	0.372	0.358	0.358	0.358	8,030
2025-03-06	0.363	0.374	0.358	0.374	0.374	9,911
2025-03-05	0.348	0.372	0.340	0.360	0.360	32,854
2025-03-04	0.348	0.348	0.340	0.348	0.348	1,973
2025-03-03	0.344	0.352	0.335	0.350	0.350	6,980
2025-02-28	0.355	0.356	0.340	0.355	0.355	9,431
2025-02-27	0.354	0.362	0.341	0.359	0.359	12,059
2025-02-26	0.360	0.360	0.354	0.360	0.360	3,976

← NewerPage 7 of 22 · 1,281 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.