Spineway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.006	0.007	0.005	0.006	11.600	1,861
2023-12-19	0.006	0.006	0.005	0.006	11.200	3,502
2023-12-18	0.007	0.007	0.005	0.006	12.000	2,381
2023-12-15	0.007	0.007	0.006	0.007	13.000	5,161
2023-12-14	0.009	0.010	0.007	0.007	14.000	6,328
2023-12-13	0.009	0.010	0.008	0.009	18.000	1,901
2023-12-12	0.008	0.009	0.008	0.008	16.800	2,298
2023-12-11	0.009	0.010	0.008	0.008	16.000	3,940
2023-12-08	0.010	0.011	0.009	0.009	18.000	4,589
2023-12-07	0.012	0.012	0.009	0.010	20.600	5,971
2023-12-06	0.013	0.015	0.011	0.012	23.000	4,131
2023-12-05	0.012	0.019	0.012	0.013	25.400	8,632
2023-12-04	0.014	0.017	0.011	0.012	24.400	2,543
2023-12-01	0.012	0.014	0.012	0.014	28.000	717
2023-11-30	0.012	0.013	0.010	0.012	24.800	2,164
2023-11-29	0.013	0.014	0.012	0.012	23.800	918
2023-11-28	0.016	0.017	0.012	0.013	25.400	2,341
2023-11-27	0.018	0.018	0.014	0.015	30.000	1,207
2023-11-24	0.020	0.022	0.016	0.017	34.000	2,956
2023-11-23	0.024	0.024	0.017	0.019	38.000	1,996
2023-11-22	0.022	0.022	0.021	0.021	41.600	182
2023-11-21	0.025	0.025	0.019	0.022	43.000	1,995
2023-11-20	0.026	0.026	0.022	0.023	46.800	1,573
2023-11-17	0.029	0.029	0.024	0.026	51.600	1,965
2023-11-16	0.029	0.032	0.025	0.028	55.400	2,419
2023-11-15	0.027	0.031	0.026	0.029	58.800	956
2023-11-14	0.027	0.027	0.025	0.025	50.000	1,065
2023-11-13	0.031	0.031	0.027	0.029	58.000	1,589
2023-11-10	0.029	0.039	0.029	0.031	61.800	2,304
2023-11-09	0.034	0.035	0.029	0.029	57.600	1,293
2023-11-08	0.038	0.038	0.031	0.034	68.400	1,208
2023-11-07	0.037	0.050	0.033	0.035	70.400	3,448
2023-11-06	0.030	0.046	0.030	0.037	74.400	3,811
2023-11-03	0.027	0.030	0.026	0.028	55.800	452
2023-11-02	0.026	0.027	0.025	0.027	53.800	124
2023-11-01	0.023	0.027	0.023	0.026	51.600	103
2023-10-31	0.027	0.027	0.023	0.025	49.000	725
2023-10-30	0.024	0.027	0.023	0.026	51.600	405
2023-10-27	0.029	0.031	0.021	0.025	50.000	1,313
2023-10-26	0.027	0.029	0.025	0.027	54.400	563
2023-10-25	0.032	0.035	0.026	0.026	51.000	1,493
2023-10-24	0.038	0.038	0.032	0.032	64.200	1,367
2023-10-23	0.058	0.058	0.038	0.038	76.600	1,926
2023-10-20	0.054	0.090	0.045	0.050	99.800	3,778
2023-10-19	0.044	0.049	0.043	0.043	85.200	204
2023-10-18	0.035	0.043	0.034	0.042	83.800	293
2023-10-17	0.035	0.036	0.031	0.035	70.000	332
2023-10-16	0.034	0.043	0.031	0.035	70.000	723
2023-10-13	0.037	0.037	0.020	0.031	62.200	940
2023-10-12	0.040	0.040	0.031	0.037	74.200	260
2023-10-11	0.044	0.044	0.037	0.037	73.800	354
2023-10-10	0.042	0.049	0.041	0.042	83.400	379
2023-10-09	0.051	0.058	0.041	0.042	83.200	520
2023-10-06	0.036	0.047	0.035	0.042	84.000	241
2023-10-05	0.045	0.045	0.036	0.036	72.400	187
2023-10-04	0.044	0.048	0.041	0.041	82.000	303
2023-10-03	0.044	0.049	0.041	0.041	82.000	173
2023-10-02	0.050	0.050	0.042	0.048	95.800	108
2023-09-29	0.051	0.057	0.046	0.049	98.200	213
2023-09-28	0.052	0.052	0.043	0.049	98.800	248

← NewerPage 13 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.