Spineway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.479	0.479	0.431	0.441	882.00	30
2023-07-04	0.484	0.484	0.433	0.470	940.00	28
2023-07-03	0.487	0.517	0.438	0.484	967.00	33
2023-06-30	0.497	0.497	0.450	0.450	900.00	34
2023-06-29	0.494	0.580	0.460	0.497	994.00	66
2023-06-28	0.490	0.499	0.453	0.455	910.00	14
2023-06-27	0.500	0.500	0.450	0.490	980.00	9
2023-06-26	0.485	0.510	0.445	0.500	999.00	22
2023-06-23	0.520	0.530	0.462	0.485	970.00	18
2023-06-22	0.521	0.521	0.484	0.490	980.00	23
2023-06-21	0.550	0.550	0.500	0.521	1,042.00	18
2023-06-20	0.513	0.550	0.513	0.527	1,054.00	2
2023-06-19	0.559	0.569	0.482	0.569	1,138.00	51
2023-06-16	0.550	0.578	0.510	0.511	1,022.00	37
2023-06-15	0.595	0.595	0.522	0.522	1,044.00	39
2023-06-14	0.604	0.628	0.550	0.580	1,160.00	46
2023-06-13	0.600	0.606	0.540	0.599	1,198.00	23
2023-06-12	0.632	0.648	0.535	0.591	1,182.00	44
2023-06-09	0.611	0.658	0.603	0.603	1,206.00	54
2023-06-08	0.646	0.695	0.602	0.611	1,222.00	29
2023-06-07	0.662	0.662	0.620	0.646	1,292.00	32
2023-06-06	0.796	0.796	0.650	0.700	1,400.00	27
2023-06-05	0.870	0.880	0.740	0.752	1,504.00	17
2023-06-02	0.740	0.814	0.740	0.814	1,628.00	11
2023-06-01	0.800	0.800	0.760	0.760	1,520.00	2
2023-05-31	0.807	0.807	0.735	0.789	1,578.00	12
2023-05-30	0.648	0.830	0.638	0.759	1,518.00	31
2023-05-29	0.600	0.660	0.600	0.660	1,320.00	12
2023-05-26	0.510	0.667	0.510	0.594	1,188.00	78
2023-05-25	0.902	0.902	0.820	0.820	1,640.00	27
2023-05-24	0.934	0.934	0.903	0.903	1,806.00	3
2023-05-23	0.910	0.934	0.900	0.934	1,868.00	3
2023-05-22	0.902	0.938	0.902	0.911	1,822.00	1
2023-05-19	0.940	0.940	0.893	0.939	1,878.00	1
2023-05-18	0.900	0.940	0.900	0.940	1,880.00	0
2023-05-17	0.931	0.936	0.891	0.929	1,858.00	1
2023-05-16	0.880	0.926	0.880	0.922	1,844.00	7
2023-05-15	0.890	0.931	0.880	0.885	1,770.00	5
2023-05-12	0.930	0.930	0.890	0.890	1,780.00	7
2023-05-11	0.958	0.958	0.890	0.938	1,876.00	12
2023-05-10	0.931	0.959	0.931	0.950	1,900.00	1
2023-05-09	0.942	0.955	0.911	0.931	1,862.00	3
2023-05-08	0.940	0.950	0.911	0.940	1,880.00	1
2023-05-05	0.901	0.950	0.900	0.949	1,898.00	8
2023-05-04	0.967	0.967	0.900	0.901	1,802.00	9
2023-05-03	0.980	0.980	0.913	0.967	1,934.00	1
2023-05-02	0.940	0.981	0.912	0.940	1,880.00	2
2023-04-28	0.917	0.940	0.916	0.938	1,876.00	1
2023-04-27	0.931	0.950	0.916	0.917	1,834.00	2
2023-04-26	0.928	0.976	0.927	0.931	1,862.00	3
2023-04-25	0.978	0.978	0.902	0.927	1,854.00	9
2023-04-24	0.980	0.980	0.880	0.968	1,936.00	18
2023-04-21	0.996	0.996	0.922	0.983	1,966.00	3
2023-04-20	0.990	1.016	0.940	0.940	1,880.00	15
2023-04-19	1.024	1.028	0.980	1.020	2,040.00	8
2023-04-18	1.000	1.044	0.950	1.010	2,020.00	12
2023-04-17	1.100	1.140	1.010	1.024	2,048.00	26
2023-04-14	1.400	1.430	1.140	1.140	2,280.00	92
2023-04-13	1.190	1.200	1.120	1.200	2,400.00	24
2023-04-12	1.150	1.180	1.102	1.180	2,360.00	20

← NewerPage 15 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.