Spineway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.462	0.530	0.425	0.440	0.440	446,728
2024-09-04	0.470	0.470	0.425	0.440	0.440	247,620
2024-09-03	0.470	0.489	0.427	0.440	0.440	198,266
2024-09-02	0.505	0.510	0.469	0.485	0.485	196,680
2024-08-30	0.548	0.650	0.500	0.510	0.510	459,123
2024-08-29	0.500	0.548	0.500	0.548	0.548	62,106
2024-08-28	0.495	0.520	0.495	0.510	0.510	46,662
2024-08-27	0.506	0.506	0.490	0.495	0.495	19,553
2024-08-26	0.510	0.518	0.500	0.506	0.506	7,624
2024-08-23	0.510	0.510	0.493	0.509	0.509	38,700
2024-08-22	0.520	0.529	0.495	0.510	0.510	64,648
2024-08-21	0.539	0.539	0.501	0.527	0.527	63,130
2024-08-20	0.500	0.558	0.490	0.526	0.526	250,847
2024-08-19	0.510	0.510	0.490	0.500	0.500	24,837
2024-08-16	0.530	0.530	0.492	0.492	0.492	60,277
2024-08-15	0.511	0.530	0.511	0.529	0.529	23,477
2024-08-14	0.514	0.540	0.514	0.537	0.537	98,213
2024-08-13	0.500	0.517	0.500	0.505	0.505	30,594
2024-08-12	0.520	0.520	0.500	0.500	0.500	30,660
2024-08-09	0.530	0.530	0.500	0.520	0.520	90,921
2024-08-08	0.530	0.540	0.512	0.540	0.540	64,224
2024-08-07	0.511	0.580	0.510	0.529	0.529	210,491
2024-08-06	0.530	0.550	0.510	0.537	0.537	178,552
2024-08-05	0.568	0.568	0.503	0.503	0.503	91,829
2024-08-02	0.540	0.570	0.520	0.525	0.525	72,676
2024-08-01	0.590	0.590	0.529	0.540	0.540	75,546
2024-07-31	0.498	0.600	0.490	0.530	0.530	187,866
2024-07-30	0.520	0.562	0.490	0.502	0.502	144,056
2024-07-29	0.510	0.578	0.490	0.530	0.530	137,256
2024-07-26	0.500	0.509	0.491	0.505	0.505	16,397
2024-07-25	0.520	0.520	0.486	0.508	0.508	83,126
2024-07-24	0.531	0.578	0.490	0.492	0.492	174,891
2024-07-23	0.528	0.618	0.520	0.530	0.530	148,581
2024-07-22	0.545	0.545	0.510	0.528	0.528	186,691
2024-07-19	0.565	0.582	0.530	0.540	0.540	224,626
2024-07-18	0.561	0.620	0.550	0.554	0.554	249,119
2024-07-17	0.554	0.670	0.550	0.581	0.581	580,464
2024-07-16	0.653	0.660	0.530	0.590	0.590	630,265
2024-07-15	0.739	0.760	0.654	0.654	0.654	282,860
2024-07-12	0.710	0.740	0.690	0.715	0.715	400,511
2024-07-11	0.672	0.695	0.661	0.668	0.668	133,201
2024-07-10	0.662	0.725	0.640	0.654	0.654	242,659
2024-07-09	0.708	0.739	0.633	0.659	0.659	413,377
2024-07-08	0.600	0.790	0.570	0.689	0.689	613,062
2024-07-05	0.629	0.670	0.585	0.600	0.600	145,709
2024-07-04	0.640	0.660	0.576	0.600	0.600	113,238
2024-07-03	0.650	0.750	0.630	0.660	0.660	151,695
2024-07-02	0.599	0.599	0.571	0.599	0.599	86,148
2024-07-01	0.659	0.659	0.570	0.580	0.580	32,675
2024-06-28	0.600	0.640	0.599	0.599	0.599	56,696
2024-06-27	0.666	0.666	0.600	0.630	0.630	92,703
2024-06-26	0.667	0.700	0.640	0.666	0.666	57,864
2024-06-25	0.705	0.730	0.670	0.680	0.680	128,178
2024-06-24	0.720	0.750	0.685	0.720	0.720	35,662
2024-06-21	0.788	0.840	0.670	0.720	0.720	105,369
2024-06-20	0.790	0.800	0.650	0.790	0.790	174,971
2024-06-19	0.930	0.950	0.755	0.781	0.781	100,055
2024-06-18	0.921	0.940	0.862	0.890	0.890	45,148
2024-06-17	0.861	1.040	0.861	0.921	0.921	74,350
2024-06-14	0.900	0.940	0.840	0.900	0.900	85,595

← NewerPage 10 of 22 · 1,284 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.