SPAN d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-08-25	33.955	34.088	33.955	34.088	34.088
2022-08-24	33.915	34.181	33.649	34.181	34.181
2022-08-23	33.793	34.192	33.793	34.192	34.192
2022-08-22	34.435	34.435	33.504	33.770	33.770
2022-08-19	34.622	34.622	34.089	34.089	34.089
2022-08-18	34.852	34.852	34.586	34.719	34.719
2022-08-17	34.897	34.897	34.631	34.764	34.764
2022-08-16	34.494	34.761	34.494	34.761	34.761
2022-08-12	34.203	34.336	34.070	34.336	34.336
2022-08-11	34.337	34.337	34.204	34.204	34.204
2022-08-10	33.938	33.938	33.938	33.938	33.938
2022-08-09	33.935	34.202	33.935	34.202	34.202
2022-08-08	33.554	33.554	33.554	33.554	33.554
2022-08-04	33.265	33.531	32.999	33.265	33.265
2022-08-03	33.263	33.529	32.997	33.529	33.529
2022-08-02	33.532	33.665	33.000	33.266	33.266
2022-08-01	34.178	34.311	33.779	33.779	33.779
2022-07-29	34.991	35.257	34.059	34.192	34.192
2022-07-28	34.451	35.249	34.318	34.983	34.983
2022-07-27	33.936	34.469	33.936	34.469	34.469
2022-07-26	34.459	34.459	33.661	34.060	34.060
2022-07-25	33.777	34.442	33.777	34.442	34.442
2022-07-22	33.480	33.746	33.480	33.746	33.746
2022-07-21	33.261	33.527	33.128	33.527	33.527
2022-07-20	32.862	33.261	32.862	33.261	33.261
2022-07-19	32.611	32.877	32.611	32.877	32.877
2022-07-18	32.469	33.134	32.469	32.602	32.602
2022-07-15	32.641	32.641	32.108	32.508	32.508
2022-07-14	32.339	32.472	32.073	32.073	32.073
2022-07-13	32.875	33.141	32.342	32.342	32.342
2022-07-12	32.213	33.278	32.213	32.879	32.879
2022-07-11	31.937	32.337	31.937	32.337	32.337
2022-07-08	31.545	31.545	31.145	31.278	31.278
2022-07-07	31.770	32.169	31.770	32.169	32.169
2022-07-06	32.298	32.298	31.766	31.766	31.766
2022-07-05	32.427	32.560	32.161	32.161	32.161
2022-07-04	32.945	33.077	32.546	33.077	33.077
2022-07-01	32.922	32.922	32.922	32.922	32.922
2022-06-30	33.088	33.088	32.556	32.955	32.955
2022-06-29	33.187	33.187	33.187	33.187	33.187
2022-06-28	33.456	33.588	33.323	33.323	33.323
2022-06-27	33.859	34.125	33.196	33.727	33.727
2022-06-23	33.213	33.611	33.080	33.611	33.611
2022-06-21	32.190	33.254	32.190	33.254	33.254
2022-06-20	32.458	32.990	32.325	32.724	32.724
2022-06-17	32.980	32.980	32.316	32.581	32.581
2022-06-15	33.636	34.034	33.503	33.769	33.769
2022-06-14	33.233	34.562	33.233	33.897	33.897
2022-06-13	35.232	35.232	32.573	33.237	33.237
2022-06-10	35.623	35.756	35.623	35.756	35.756
2022-06-09	35.754	35.754	35.621	35.754	35.754
2022-06-08	35.630	35.896	35.231	35.896	35.896
2022-06-07	34.802	35.467	34.537	35.201	35.201
2022-06-06	32.684	34.943	32.684	34.810	34.810
2022-06-03	32.178	32.710	32.178	32.710	32.710
2022-06-02	32.122	32.122	32.122	32.122	32.122
2022-05-31	32.078	32.078	31.813	31.813	31.813
2022-05-27	32.102	32.102	31.836	32.102	32.102
2022-05-26	31.984	31.984	31.852	31.852	31.852
2022-05-25	31.850	31.982	31.850	31.982	31.982

← NewerPage 18 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.