Spineway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.016 | 1.070 | 0.915 | 0.958 | 0.958 | 79,919 |
| 2024-06-12 | 0.954 | 1.148 | 0.947 | 1.072 | 1.072 | 144,401 |
| 2024-06-11 | 0.834 | 1.149 | 0.834 | 0.990 | 0.990 | 252,930 |
| 2024-06-10 | 0.834 | 0.834 | 0.792 | 0.795 | 0.795 | 17,652 |
| 2024-06-07 | 0.850 | 0.896 | 0.790 | 0.815 | 0.815 | 106,480 |
| 2024-06-06 | 0.940 | 1.056 | 0.801 | 0.860 | 0.860 | 208,648 |
| 2024-06-05 | 1.110 | 1.110 | 0.852 | 0.920 | 0.920 | 256,784 |
| 2024-06-04 | 1.240 | 1.470 | 1.110 | 1.110 | 1.110 | 541,386 |
| 2024-06-03 | 1.020 | 1.350 | 0.922 | 1.180 | 1.180 | 660,936 |
| 2024-05-31 | 0.700 | 1.100 | 0.640 | 0.930 | 0.930 | 617,749 |
| 2024-05-30 | 0.620 | 0.676 | 0.610 | 0.610 | 0.610 | 22,850 |
| 2024-05-29 | 0.678 | 0.678 | 0.610 | 0.665 | 0.665 | 18,591 |
| 2024-05-28 | 0.628 | 0.658 | 0.600 | 0.646 | 0.646 | 28,462 |
| 2024-05-27 | 0.635 | 0.635 | 0.533 | 0.610 | 0.610 | 32,315 |
| 2024-05-24 | 0.610 | 0.658 | 0.610 | 0.623 | 0.623 | 32,569 |
| 2024-05-23 | 0.722 | 0.770 | 0.609 | 0.650 | 0.650 | 107,225 |
| 2024-05-22 | 0.560 | 0.680 | 0.533 | 0.680 | 0.680 | 91,399 |
| 2024-05-21 | 0.554 | 0.556 | 0.523 | 0.556 | 0.556 | 28,492 |
| 2024-05-20 | 0.540 | 0.557 | 0.523 | 0.535 | 0.535 | 15,198 |
| 2024-05-17 | 0.540 | 0.575 | 0.522 | 0.524 | 0.524 | 87,029 |
| 2024-05-16 | 0.549 | 0.550 | 0.501 | 0.530 | 0.530 | 56,815 |
| 2024-05-15 | 0.539 | 0.550 | 0.500 | 0.521 | 0.521 | 103,115 |
| 2024-05-14 | 0.570 | 0.579 | 0.510 | 0.512 | 0.512 | 104,637 |
| 2024-05-13 | 0.560 | 0.620 | 0.531 | 0.550 | 0.550 | 214,305 |
| 2024-05-10 | 0.580 | 0.608 | 0.530 | 0.550 | 0.550 | 75,895 |
| 2024-05-09 | 0.572 | 0.620 | 0.572 | 0.610 | 0.610 | 27,320 |
| 2024-05-08 | 0.628 | 0.628 | 0.570 | 0.572 | 0.572 | 65,067 |
| 2024-05-07 | 0.660 | 0.680 | 0.600 | 0.600 | 0.600 | 135,044 |
| 2024-05-06 | 0.740 | 0.740 | 0.656 | 0.658 | 0.658 | 107,349 |
| 2024-05-03 | 0.710 | 0.742 | 0.700 | 0.706 | 0.706 | 11,034 |
| 2024-05-02 | 0.710 | 0.859 | 0.700 | 0.750 | 0.750 | 133,082 |
| 2024-04-30 | 0.800 | 0.820 | 0.730 | 0.745 | 0.745 | 65,634 |
| 2024-04-29 | 0.889 | 0.889 | 0.750 | 0.800 | 0.800 | 124,780 |
| 2024-04-26 | 0.800 | 0.880 | 0.800 | 0.855 | 0.855 | 60,065 |
| 2024-04-25 | 0.900 | 0.900 | 0.800 | 0.800 | 0.800 | 155,740 |
| 2024-04-24 | 0.961 | 0.990 | 0.880 | 0.880 | 0.880 | 120,731 |
| 2024-04-23 | 1.000 | 1.030 | 0.960 | 0.961 | 0.961 | 35,606 |
| 2024-04-22 | 1.012 | 1.040 | 0.960 | 1.030 | 1.030 | 79,406 |
| 2024-04-19 | 1.001 | 1.097 | 1.001 | 1.048 | 1.048 | 88,629 |
| 2024-04-18 | 1.160 | 1.160 | 0.968 | 1.001 | 1.001 | 387,276 |
| 2024-04-17 | 1.530 | 1.650 | 1.152 | 1.216 | 1.216 | 190,879 |
| 2024-04-16 | 1.300 | 1.650 | 1.252 | 1.270 | 1.270 | 178,086 |
| 2024-04-15 | 1.170 | 1.520 | 1.121 | 1.240 | 1.240 | 238,515 |
| 2024-04-12 | 0.990 | 1.270 | 0.900 | 1.110 | 1.110 | 114,745 |
| 2024-04-11 | 1.130 | 1.180 | 0.960 | 0.960 | 0.960 | 102,457 |
| 2024-04-10 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 10,112 |
| 2024-04-09 | 1.250 | 1.298 | 1.111 | 1.178 | 1.178 | 110,316 |
| 2024-04-08 | 1.362 | 1.430 | 1.230 | 1.289 | 1.289 | 77,050 |
| 2024-04-05 | 1.360 | 1.380 | 1.242 | 1.319 | 1.319 | 93,068 |
| 2024-04-04 | 1.350 | 1.430 | 1.280 | 1.360 | 1.360 | 65,304 |
| 2024-04-03 | 1.530 | 1.530 | 1.290 | 1.290 | 1.290 | 64,097 |
| 2024-04-02 | 1.470 | 1.654 | 1.320 | 1.480 | 1.480 | 91,552 |
| 2024-03-28 | 1.520 | 1.520 | 1.340 | 1.370 | 1.370 | 34,343 |
| 2024-03-27 | 1.560 | 1.580 | 1.419 | 1.470 | 1.470 | 36,612 |
| 2024-03-26 | 1.512 | 1.626 | 1.490 | 1.626 | 1.626 | 21,040 |
| 2024-03-25 | 1.646 | 1.646 | 1.511 | 1.610 | 1.610 | 15,455 |
| 2024-03-22 | 1.746 | 1.850 | 1.420 | 1.560 | 1.560 | 258,587 |
| 2024-03-21 | 1.980 | 2.580 | 1.581 | 1.750 | 1.750 | 126,165 |
| 2024-03-20 | 1.680 | 1.830 | 1.612 | 1.830 | 1.830 | 15,943 |
| 2024-03-19 | 2.101 | 2.170 | 1.614 | 1.675 | 1.675 | 128,563 |
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.