Spineway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.130	1.220	1.110	1.203	2,406.00	71
2023-01-12	1.082	1.115	1.064	1.115	2,230.80	18
2023-01-11	1.150	1.150	1.060	1.107	2,214.40	52
2023-01-10	1.200	1.220	1.122	1.142	2,283.60	84
2023-01-09	1.112	1.218	1.090	1.156	2,311.60	46
2023-01-06	1.080	1.210	1.062	1.106	2,212.00	47
2023-01-05	1.158	1.165	1.060	1.089	2,178.00	27
2023-01-04	1.150	1.250	1.064	1.136	2,271.20	59
2023-01-03	1.240	1.450	1.110	1.136	2,271.20	126
2023-01-02	1.130	1.240	1.060	1.206	2,412.40	83
2022-12-30	1.010	1.200	1.000	1.050	2,100.00	92
2022-12-29	1.070	1.090	1.000	1.014	2,028.40	45
2022-12-28	1.202	1.220	1.020	1.090	2,180.00	51
2022-12-27	1.362	1.362	1.110	1.196	2,392.80	63
2022-12-23	1.412	1.500	1.280	1.318	2,636.40	91
2022-12-22	1.480	1.628	1.332	1.373	2,745.60	179
2022-12-21	1.348	1.598	1.101	1.480	2,960.00	270
2022-12-20	0.950	1.340	0.949	1.247	2,494.40	339
2022-12-19	0.718	1.000	0.672	0.907	1,814.40	217
2022-12-16	0.940	0.940	0.660	0.710	1,419.60	479
2022-12-15	1.100	1.200	0.770	0.900	1,800.00	309
2022-12-14	1.420	1.420	0.760	1.170	2,340.00	524
2022-12-13	2.120	2.770	1.380	1.500	3,000.00	205
2022-12-12	2.880	4.680	1.351	1.450	2,900.00	298
2022-12-09	0.940	2.200	0.940	2.200	4,400.00	138
2022-12-08	0.570	0.980	0.520	0.930	1,860.00	51
2022-12-07	0.545	0.595	0.540	0.570	1,140.00	5
2022-12-06	0.525	0.545	0.522	0.545	1,089.60	4
2022-12-05	0.527	0.527	0.500	0.522	1,044.00	4
2022-12-02	0.550	0.550	0.454	0.500	1,000.00	15
2022-12-01	0.550	0.599	0.500	0.560	1,119.80	26
2022-11-30	0.600	0.634	0.555	0.597	1,193.80	15
2022-11-29	0.629	0.633	0.570	0.620	1,240.00	6
2022-11-28	0.669	0.669	0.590	0.629	1,258.00	10
2022-11-25	0.700	0.700	0.605	0.610	1,220.00	21
2022-11-24	0.690	0.707	0.630	0.707	1,414.00	9
2022-11-23	0.660	0.726	0.630	0.678	1,355.80	5
2022-11-22	0.670	0.670	0.611	0.625	1,250.00	4
2022-11-21	0.640	0.750	0.630	0.670	1,340.00	15
2022-11-18	0.612	0.660	0.590	0.600	1,200.00	19
2022-11-17	0.800	0.840	0.601	0.612	1,224.00	21
2022-11-16	0.899	0.899	0.781	0.800	1,600.00	4
2022-11-15	0.943	0.943	0.840	0.840	1,680.00	12
2022-11-14	0.950	0.986	0.895	0.943	1,885.80	18
2022-11-11	0.950	1.020	0.950	0.986	1,972.00	15
2022-11-10	1.050	1.050	0.958	1.021	2,042.80	12
2022-11-09	1.088	1.088	0.951	1.000	2,000.00	9
2022-11-08	0.970	1.144	0.926	1.039	2,078.00	18
2022-11-07	1.150	1.178	0.940	1.000	2,000.00	34
2022-11-04	1.200	1.490	1.150	1.272	2,543.60	30
2022-11-03	1.010	1.340	0.922	1.310	2,620.00	18
2022-11-02	0.870	1.120	0.802	1.026	2,052.00	16
2022-11-01	1.000	1.000	0.860	0.930	1,860.00	6
2022-10-31	1.100	1.100	0.926	1.022	2,044.00	12
2022-10-28	1.150	1.260	1.018	1.060	2,120.00	12
2022-10-27	1.370	1.400	1.110	1.150	2,299.60	9
2022-10-26	1.700	1.700	1.390	1.470	2,940.00	11
2022-10-25	1.620	1.690	1.555	1.690	3,380.00	4
2022-10-24	1.660	1.790	1.560	1.650	3,300.00	8
2022-10-21	1.810	1.900	1.650	1.660	3,320.00	17

← NewerPage 17 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.