Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.359	0.364	0.356	0.360	0.360	3,345
2025-02-24	0.338	0.366	0.338	0.360	0.360	24,572
2025-02-21	0.324	0.346	0.316	0.346	0.346	26,902
2025-02-20	0.365	0.375	0.310	0.310	0.310	166,722
2025-02-19	0.372	0.372	0.364	0.370	0.370	2,975
2025-02-18	0.372	0.372	0.362	0.362	0.362	13,002
2025-02-17	0.372	0.374	0.362	0.374	0.374	23,235
2025-02-14	0.371	0.372	0.364	0.372	0.372	22,225
2025-02-13	0.378	0.378	0.364	0.374	0.374	11,114
2025-02-12	0.396	0.402	0.358	0.402	0.402	70,250
2025-02-11	0.398	0.420	0.390	0.419	0.419	40,066
2025-02-10	0.400	0.400	0.388	0.388	0.388	4,336
2025-02-07	0.389	0.399	0.389	0.399	0.399	4,172
2025-02-06	0.390	0.397	0.387	0.387	0.387	6,789
2025-02-05	0.392	0.392	0.380	0.390	0.390	8,846
2025-02-04	0.404	0.420	0.390	0.392	0.392	33,103
2025-02-03	0.386	0.403	0.386	0.403	0.403	10,167
2025-01-31	0.380	0.410	0.375	0.400	0.400	63,654
2025-01-30	0.373	0.379	0.372	0.372	0.372	2,467
2025-01-29	0.368	0.393	0.365	0.368	0.368	31,064
2025-01-28	0.372	0.372	0.364	0.368	0.368	5,762
2025-01-27	0.372	0.375	0.361	0.375	0.375	5,336
2025-01-24	0.373	0.374	0.362	0.370	0.370	11,788
2025-01-23	0.374	0.374	0.366	0.373	0.373	2,134
2025-01-22	0.378	0.378	0.361	0.377	0.377	10,204
2025-01-21	0.359	0.385	0.351	0.385	0.385	28,366
2025-01-20	0.362	0.362	0.350	0.350	0.350	19,362
2025-01-17	0.378	0.378	0.360	0.360	0.360	12,846
2025-01-16	0.356	0.391	0.356	0.385	0.385	14,687
2025-01-15	0.360	0.365	0.353	0.365	0.365	8,331
2025-01-14	0.356	0.364	0.349	0.351	0.351	6,131
2025-01-13	0.334	0.366	0.334	0.366	0.366	16,380
2025-01-10	0.349	0.349	0.338	0.340	0.340	5,196
2025-01-09	0.350	0.350	0.338	0.340	0.340	4,376
2025-01-08	0.349	0.350	0.334	0.350	0.350	14,315
2025-01-07	0.354	0.357	0.337	0.350	0.350	24,607
2025-01-06	0.352	0.362	0.346	0.362	0.362	25,686
2025-01-03	0.370	0.370	0.360	0.360	0.360	9,370
2025-01-02	0.358	0.390	0.358	0.370	0.370	50,276
2024-12-31	0.363	0.370	0.357	0.370	0.370	4,822
2024-12-30	0.354	0.369	0.354	0.363	0.363	11,067
2024-12-27	0.355	0.370	0.350	0.364	0.364	41,737
2024-12-24	0.359	0.359	0.352	0.352	0.352	876
2024-12-23	0.352	0.360	0.350	0.360	0.360	52,931
2024-12-20	0.352	0.366	0.352	0.359	0.359	88,693
2024-12-19	0.364	0.364	0.348	0.352	0.352	23,063
2024-12-18	0.388	0.424	0.362	0.379	0.379	77,026
2024-12-17	0.359	0.398	0.348	0.398	0.398	80,854
2024-12-16	0.356	0.364	0.334	0.364	0.364	47,934
2024-12-13	0.364	0.364	0.350	0.354	0.354	109,688
2024-12-12	0.360	0.381	0.350	0.350	0.350	18,519
2024-12-11	0.360	0.367	0.350	0.350	0.350	13,550
2024-12-10	0.378	0.387	0.350	0.358	0.358	47,532
2024-12-09	0.388	0.395	0.350	0.369	0.369	62,346
2024-12-06	0.393	0.394	0.384	0.394	0.394	4,224
2024-12-05	0.406	0.417	0.366	0.410	0.410	63,365
2024-12-04	0.416	0.417	0.406	0.406	0.406	308
2024-12-03	0.400	0.419	0.400	0.419	0.419	4,501
2024-12-02	0.398	0.412	0.398	0.400	0.400	2,770
2024-11-29	0.410	0.410	0.398	0.410	0.410	2,576

← NewerPage 8 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.