Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.410	0.410	0.398	0.410	0.410	2,576
2024-11-28	0.407	0.417	0.391	0.417	0.417	10,762
2024-11-27	0.411	0.417	0.406	0.406	0.406	1,740
2024-11-26	0.418	0.418	0.410	0.410	0.410	111
2024-11-25	0.406	0.418	0.406	0.418	0.418	1,528
2024-11-22	0.417	0.418	0.406	0.418	0.418	410
2024-11-21	0.406	0.425	0.401	0.424	0.424	13,126
2024-11-20	0.435	0.435	0.400	0.400	0.400	52,322
2024-11-19	0.432	0.436	0.432	0.436	0.436	6
2024-11-18	0.420	0.432	0.420	0.432	0.432	1,278
2024-11-15	0.430	0.430	0.422	0.422	0.422	1,351
2024-11-14	0.429	0.431	0.420	0.431	0.431	3,282
2024-11-13	0.422	0.433	0.422	0.433	0.433	3,043
2024-11-12	0.463	0.463	0.417	0.417	0.417	22,818
2024-11-11	0.452	0.463	0.452	0.463	0.463	658
2024-11-08	0.471	0.471	0.442	0.468	0.468	5,474
2024-11-07	0.471	0.471	0.471	0.471	0.471	642
2024-11-06	0.472	0.472	0.456	0.472	0.472	7,048
2024-11-05	0.471	0.471	0.471	0.471	0.471	1
2024-11-04	0.480	0.480	0.450	0.479	0.479	3,757
2024-11-01	0.476	0.487	0.458	0.487	0.487	3,602
2024-10-31	0.486	0.486	0.486	0.486	0.486	1
2024-10-30	0.475	0.486	0.475	0.486	0.486	965
2024-10-29	0.485	0.490	0.470	0.471	0.471	14,534
2024-10-28	0.476	0.485	0.464	0.485	0.485	2,794
2024-10-25	0.471	0.474	0.466	0.474	0.474	1,100
2024-10-24	0.471	0.485	0.468	0.468	0.468	4,067
2024-10-23	0.487	0.487	0.466	0.487	0.487	5,901
2024-10-22	0.484	0.490	0.472	0.490	0.490	5,988
2024-10-21	0.490	0.490	0.482	0.482	0.482	11,472
2024-10-18	0.481	0.492	0.470	0.492	0.492	5,903
2024-10-17	0.488	0.488	0.460	0.488	0.488	53,071
2024-10-16	0.480	0.492	0.462	0.492	0.492	8,810
2024-10-15	0.480	0.494	0.472	0.480	0.480	2,371
2024-10-14	0.476	0.480	0.476	0.480	0.480	6,078
2024-10-11	0.438	0.485	0.438	0.475	0.475	71,969
2024-10-10	0.414	0.444	0.402	0.444	0.444	83,669
2024-10-09	0.410	0.430	0.391	0.415	0.415	107,439
2024-10-08	0.458	0.459	0.403	0.411	0.411	193,435
2024-10-07	0.472	0.472	0.458	0.466	0.466	4,713
2024-10-04	0.480	0.480	0.456	0.472	0.472	20,195
2024-10-03	0.460	0.487	0.460	0.480	0.480	83,006
2024-10-02	0.492	0.510	0.492	0.510	0.510	8,121
2024-10-01	0.540	0.540	0.485	0.504	0.504	67,867
2024-09-30	0.550	0.554	0.542	0.554	0.554	23,534
2024-09-27	0.554	0.560	0.546	0.552	0.552	38,185
2024-09-26	0.542	0.554	0.540	0.554	0.554	61,277
2024-09-25	0.550	0.550	0.542	0.542	0.542	21
2024-09-24	0.542	0.548	0.540	0.548	0.548	226
2024-09-23	0.540	0.540	0.540	0.540	0.540	701
2024-09-20	0.542	0.548	0.542	0.548	0.548	663
2024-09-19	0.540	0.548	0.540	0.540	0.540	347
2024-09-18	0.548	0.548	0.548	0.548	0.548	1
2024-09-17	0.548	0.550	0.538	0.550	0.550	26,536
2024-09-16	0.540	0.550	0.540	0.550	0.550	15,047
2024-09-13	0.544	0.550	0.542	0.550	0.550	885
2024-09-12	0.552	0.560	0.544	0.544	0.544	11,471
2024-09-11	0.572	0.572	0.550	0.550	0.550	10,733
2024-09-10	0.572	0.574	0.572	0.574	0.574	621
2024-09-09	0.570	0.574	0.558	0.574	0.574	1,651

← NewerPage 9 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.