SPAN d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-11-25	32.469	32.469	32.469	32.469	32.469
2022-11-24	32.869	32.869	32.206	32.206	32.206
2022-11-23	32.875	32.875	32.478	32.875	32.875
2022-11-22	33.012	33.012	33.012	33.012	33.012
2022-11-21	32.878	33.010	32.480	33.010	33.010
2022-11-17	33.033	33.033	32.900	32.900	32.900
2022-11-16	33.020	33.020	33.020	33.020	33.020
2022-11-15	32.575	32.973	32.575	32.973	32.973
2022-11-14	33.139	33.271	32.874	33.006	33.006
2022-11-11	33.124	33.389	32.859	32.991	32.991
2022-11-10	32.595	32.595	32.595	32.595	32.595
2022-11-09	33.024	33.024	32.626	32.626	32.626
2022-11-08	32.637	32.902	32.637	32.637	32.637
2022-11-07	33.168	33.168	32.903	32.903	32.903
2022-11-04	33.038	33.171	32.640	33.171	33.171
2022-11-03	33.554	33.554	33.289	33.289	33.289
2022-11-02	34.108	34.108	33.179	33.312	33.312
2022-10-31	31.858	33.849	31.858	33.318	33.318
2022-10-28	31.734	31.734	31.734	31.734	31.734
2022-10-27	31.463	31.463	31.330	31.463	31.463
2022-10-26	31.867	31.867	31.867	31.867	31.867
2022-10-25	31.463	31.463	31.463	31.463	31.463
2022-10-24	31.451	31.451	31.318	31.451	31.451
2022-10-21	31.321	31.321	31.321	31.321	31.321
2022-10-19	31.596	31.596	31.596	31.596	31.596
2022-10-18	31.731	31.731	31.731	31.731	31.731
2022-10-14	31.765	31.765	31.765	31.765	31.765
2022-10-13	32.006	32.006	31.342	31.342	31.342
2022-10-12	31.884	32.017	31.485	32.017	32.017
2022-10-11	31.868	32.001	31.868	32.001	32.001
2022-10-10	31.596	31.596	31.596	31.596	31.596
2022-10-07	32.181	32.181	32.181	32.181	32.181
2022-10-06	31.892	31.892	31.892	31.892	31.892
2022-10-05	31.742	31.742	31.476	31.476	31.476
2022-10-04	31.667	31.933	31.667	31.800	31.800
2022-10-03	31.888	31.888	31.091	31.622	31.622
2022-09-30	31.485	31.883	31.485	31.618	31.618
2022-09-29	31.896	31.896	30.567	30.833	30.833
2022-09-28	31.716	31.716	31.318	31.318	31.318
2022-09-27	32.398	32.398	31.999	32.265	32.265
2022-09-26	32.407	32.938	32.141	32.274	32.274
2022-09-23	31.639	32.437	31.373	32.437	32.437
2022-09-22	31.919	31.919	31.786	31.786	31.786
2022-09-21	32.315	32.315	32.315	32.315	32.315
2022-09-20	32.440	32.440	32.174	32.307	32.307
2022-09-19	32.840	32.840	32.175	32.441	32.441
2022-09-16	33.630	33.630	32.434	33.099	33.099
2022-09-15	33.887	33.887	33.488	33.488	33.488
2022-09-14	33.754	33.754	33.488	33.488	33.488
2022-09-12	33.216	34.146	33.216	34.146	34.146
2022-09-09	33.216	33.216	33.216	33.216	33.216
2022-09-08	34.027	34.027	33.363	33.363	33.363
2022-09-07	33.658	33.658	33.525	33.525	33.525
2022-09-06	34.087	34.220	33.821	33.821	33.821
2022-09-02	34.163	34.163	33.631	33.631	33.631
2022-09-01	34.036	34.036	33.771	33.771	33.771
2022-08-31	34.044	34.310	34.044	34.177	34.177
2022-08-30	33.836	34.103	33.836	34.103	34.103
2022-08-29	33.688	33.821	33.288	33.821	33.821
2022-08-26	34.226	34.226	34.226	34.226	34.226

← NewerPage 17 of 21 · 1,227 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.