Spineway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2.050 | 2.135 | 1.870 | 1.990 | 3,980.00 | 13 |
| 2022-10-19 | 2.310 | 2.380 | 2.100 | 2.105 | 4,210.00 | 11 |
| 2022-10-18 | 2.440 | 2.500 | 2.310 | 2.310 | 4,620.00 | 3 |
| 2022-10-17 | 2.500 | 2.600 | 2.360 | 2.360 | 4,720.00 | 13 |
| 2022-10-14 | 3.100 | 3.690 | 2.490 | 2.545 | 5,090.00 | 52 |
| 2022-10-13 | 2.580 | 2.695 | 2.550 | 2.690 | 5,380.00 | 4 |
| 2022-10-12 | 2.735 | 2.735 | 2.520 | 2.661 | 5,322.00 | 7 |
| 2022-10-11 | 2.865 | 2.935 | 2.621 | 2.735 | 5,469.00 | 6 |
| 2022-10-10 | 2.845 | 3.100 | 2.640 | 2.865 | 5,730.00 | 8 |
| 2022-10-07 | 2.750 | 2.900 | 2.620 | 2.845 | 5,690.00 | 10 |
| 2022-10-06 | 2.920 | 3.200 | 2.900 | 2.900 | 5,800.00 | 5 |
| 2022-10-05 | 2.600 | 2.800 | 2.525 | 2.750 | 5,500.00 | 9 |
| 2022-10-04 | 3.250 | 3.500 | 2.670 | 2.919 | 5,838.00 | 17 |
| 2022-10-03 | 3.900 | 3.900 | 3.250 | 3.300 | 6,600.00 | 9 |
| 2022-09-30 | 3.800 | 4.050 | 3.570 | 3.640 | 7,280.00 | 6 |
| 2022-09-29 | 4.250 | 4.490 | 3.920 | 3.920 | 7,840.00 | 8 |
| 2022-09-28 | 4.440 | 4.590 | 4.180 | 4.250 | 8,500.00 | 13 |
| 2022-09-27 | 4.300 | 5.500 | 4.205 | 4.685 | 9,369.00 | 13 |
| 2022-09-26 | 4.500 | 4.950 | 4.101 | 4.300 | 8,600.00 | 16 |
| 2022-09-23 | 6.000 | 6.600 | 4.020 | 4.020 | 8,040.00 | 27 |
| 2022-09-22 | 4.001 | 5.950 | 4.001 | 5.950 | 11,900.00 | 23 |
| 2022-09-21 | 4.720 | 4.795 | 3.850 | 4.000 | 8,000.00 | 12 |
| 2022-09-20 | 4.900 | 5.800 | 4.700 | 4.800 | 9,600.00 | 22 |
| 2022-09-19 | 3.401 | 5.560 | 3.250 | 5.160 | 10,320.00 | 31 |
| 2022-09-16 | 2.800 | 3.350 | 2.300 | 3.350 | 6,700.00 | 10 |
| 2022-09-15 | 3.010 | 3.940 | 2.710 | 3.000 | 6,000.00 | 4 |
| 2022-09-14 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 1 |
| 2022-09-13 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 0 |
| 2022-09-12 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 12 |
| 2022-09-09 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 1 |
| 2022-09-08 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 7 |
| 2022-09-07 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-09-06 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-09-05 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-09-02 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 6 |
| 2022-09-01 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 2 |
| 2022-08-31 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 1 |
| 2022-08-30 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 2 |
| 2022-08-29 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 11 |
| 2022-08-26 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 24 |
| 2022-08-25 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-08-24 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-08-23 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 3 |
| 2022-08-22 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 43 |
| 2022-08-19 | 0.000 | 0.000 | 0.000 | 0.000 | 16,000.00 | 1 |
| 2022-08-18 | 0.000 | 0.000 | 0.000 | 0.000 | 16,000.00 | 1 |
| 2022-08-17 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 1 |
| 2022-08-16 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 1 |
| 2022-08-15 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 13 |
| 2022-08-12 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 10 |
| 2022-08-11 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-08-10 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-08-09 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 4 |
| 2022-08-08 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 8 |
| 2022-08-05 | 0.000 | 0.000 | 0.000 | 0.000 | 16,000.00 | 1 |
| 2022-08-04 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 1 |
| 2022-08-03 | 0.000 | 0.000 | 0.000 | 0.000 | 16,000.00 | 1 |
| 2022-08-02 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 7 |
| 2022-08-01 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 5 |
| 2022-07-29 | 0.000 | 0.000 | 0.000 | 0.000 | 8,000.00 | 1 |
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.