Spineway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.380	2.610	1.990	2.180	2.180	91,889
2024-03-15	2.520	2.690	2.050	2.470	2.470	87,416
2024-03-14	2.950	3.180	2.600	2.600	2.600	69,758
2024-03-13	3.000	3.260	2.951	3.180	3.180	12,602
2024-03-12	3.390	3.390	2.861	3.140	3.140	46,120
2024-03-11	3.800	3.800	2.960	3.380	3.380	85,665
2024-03-08	3.100	4.495	3.000	3.500	3.500	79,231
2024-03-07	3.900	3.900	2.660	2.910	2.910	112,562
2024-03-06	4.760	4.760	3.680	3.920	3.920	110,990
2024-03-05	4.550	6.400	4.100	4.830	4.830	224,822
2024-03-04	1.570	3.990	1.570	3.895	3.895	146,919
2024-03-01	1.410	1.705	1.410	1.560	1.560	29,400
2024-02-29	1.200	1.570	1.200	1.410	1.410	28,370
2024-02-28	1.650	1.652	1.286	1.286	1.286	19,904
2024-02-27	1.410	1.800	1.410	1.750	1.750	17,547
2024-02-26	0.001	0.001	0.001	0.001	1.800	35,687
2024-02-23	0.001	0.001	0.001	0.001	1.800	200,598
2024-02-22	0.002	0.002	0.001	0.001	2.600	64,924
2024-02-21	0.001	0.002	0.001	0.001	2.800	126,813
2024-02-20	0.002	0.002	0.001	0.001	2.400	63,282
2024-02-19	0.002	0.002	0.001	0.002	3.200	57,132
2024-02-16	0.003	0.003	0.002	0.002	3.200	94,567
2024-02-15	0.003	0.003	0.002	0.002	4.600	49,677
2024-02-14	0.003	0.004	0.003	0.003	5.600	23,390
2024-02-13	0.003	0.004	0.003	0.003	6.600	15,716
2024-02-12	0.003	0.004	0.003	0.003	6.400	26,564
2024-02-09	0.005	0.005	0.003	0.003	6.800	75,754
2024-02-08	0.004	0.006	0.004	0.005	10.000	61,786
2024-02-07	0.006	0.007	0.005	0.006	11.800	66,511
2024-02-06	0.005	0.007	0.005	0.006	11.000	43,568
2024-02-05	0.007	0.007	0.005	0.005	10.200	46,992
2024-02-02	0.008	0.009	0.006	0.007	13.600	44,090
2024-02-01	0.006	0.010	0.005	0.007	14.600	77,275
2024-01-31	0.009	0.009	0.006	0.007	13.200	31,433
2024-01-30	0.009	0.010	0.008	0.009	17.800	29,358
2024-01-29	0.010	0.012	0.008	0.009	18.200	42,805
2024-01-26	0.009	0.015	0.009	0.011	21.800	108,396
2024-01-25	0.001	0.007	0.001	0.006	11.800	244,107
2024-01-24	0.002	0.002	0.001	0.001	2.600	17,337
2024-01-23	0.001	0.002	0.001	0.002	3.000	57,367
2024-01-22	0.001	0.001	0.001	0.001	2.200	12,449
2024-01-19	0.001	0.001	0.001	0.001	2.200	30,127
2024-01-18	0.001	0.001	0.001	0.001	2.400	26,977
2024-01-17	0.001	0.002	0.001	0.001	2.200	38,787
2024-01-16	0.002	0.002	0.001	0.001	2.600	26,267
2024-01-15	0.002	0.002	0.001	0.002	3.000	40,645
2024-01-12	0.002	0.002	0.002	0.002	4.200	6,563
2024-01-11	0.003	0.003	0.002	0.002	4.200	25,815
2024-01-10	0.003	0.003	0.002	0.002	4.800	16,550
2024-01-09	0.003	0.004	0.003	0.003	5.400	33,609
2024-01-08	0.003	0.005	0.002	0.003	5.800	48,133
2024-01-05	0.003	0.003	0.003	0.003	5.000	8,159
2024-01-04	0.003	0.003	0.003	0.003	6.000	2,158
2024-01-03	0.003	0.003	0.003	0.003	6.200	4,262
2024-01-02	0.004	0.004	0.003	0.003	6.400	5,377
2023-12-29	0.004	0.004	0.003	0.003	6.800	8,989
2023-12-28	0.003	0.005	0.003	0.004	7.000	7,725
2023-12-27	0.005	0.005	0.003	0.003	6.600	5,201
2023-12-22	0.005	0.005	0.004	0.004	8.600	6,968
2023-12-21	0.006	0.006	0.005	0.005	9.600	3,146

← NewerPage 12 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.