SPAN d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-05-24	31.879	31.879	31.614	31.879	31.879
2022-05-23	31.870	32.135	31.870	31.870	31.870
2022-05-20	31.452	31.717	31.452	31.717	31.717
2022-05-19	31.179	31.444	31.179	31.444	31.444
2022-05-18	31.598	31.863	31.598	31.863	31.863
2022-05-17	31.088	31.486	31.088	31.486	31.486
2022-05-16	31.504	31.504	31.238	31.238	31.238
2022-05-13	31.911	31.911	31.778	31.778	31.778
2022-05-12	31.503	32.167	31.503	31.902	31.902
2022-05-11	32.263	32.396	32.263	32.396	32.396
2022-05-10	32.112	32.378	31.980	32.245	32.245
2022-05-09	32.387	32.387	32.387	32.387	32.387
2022-05-06	32.379	32.512	31.848	32.246	32.246
2022-05-05	32.368	32.500	32.102	32.500	32.500
2022-05-04	32.442	32.442	32.310	32.310	32.310
2022-05-03	32.015	32.809	32.015	32.809	32.809
2022-05-02	30.434	31.889	30.301	31.889	31.889
2022-04-29	29.462	30.255	29.462	30.255	30.255
2022-04-28	29.321	29.321	29.321	29.321	29.321
2022-04-27	29.224	29.488	29.224	29.488	29.488
2022-04-26	29.231	29.231	29.231	29.231	29.231
2022-04-25	28.678	29.339	28.678	29.207	29.207
2022-04-22	29.240	29.240	28.843	28.975	28.975
2022-04-21	29.746	29.746	29.350	29.350	29.350
2022-04-20	29.629	29.762	29.629	29.762	29.762
2022-04-14	29.079	29.475	29.079	29.475	29.475
2022-04-13	29.541	29.541	29.143	29.143	29.143
2022-04-12	29.797	29.797	29.665	29.797	29.797
2022-04-11	29.530	29.663	29.530	29.663	29.663
2022-04-08	29.271	29.668	29.271	29.668	29.668
2022-04-07	28.978	29.375	28.978	29.375	29.375
2022-04-06	29.421	29.421	29.156	29.156	29.156
2022-04-05	29.430	29.430	29.165	29.430	29.430
2022-04-04	28.775	29.438	28.775	29.438	29.438
2022-04-01	29.120	29.120	28.722	28.722	28.722
2022-03-30	28.532	28.664	28.400	28.664	28.664
2022-03-29	28.760	29.023	28.628	29.023	29.023
2022-03-28	28.907	29.039	28.643	28.775	28.775
2022-03-25	28.779	28.779	28.779	28.779	28.779
2022-03-24	28.654	28.918	28.654	28.918	28.918
2022-03-23	29.062	29.062	28.269	28.533	28.533
2022-03-22	29.041	29.305	29.041	29.041	29.041
2022-03-21	29.045	29.045	28.385	28.913	28.913
2022-03-18	29.067	29.331	29.067	29.331	29.331
2022-03-17	29.051	29.447	29.051	29.051	29.051
2022-03-16	28.399	28.927	28.134	28.927	28.927
2022-03-15	25.751	28.393	25.751	28.260	28.260
2022-03-14	24.902	25.496	24.902	25.364	25.364
2022-03-11	24.423	24.885	24.423	24.885	24.885
2022-03-10	24.254	24.386	24.254	24.386	24.386
2022-03-09	23.810	24.339	23.810	24.273	24.273
2022-03-08	23.765	24.029	23.501	23.501	23.501
2022-03-07	24.145	24.145	23.153	23.880	23.880
2022-03-04	24.611	24.611	23.552	24.545	24.545
2022-03-03	26.045	26.045	24.591	24.723	24.723
2022-03-02	26.837	26.837	26.309	26.309	26.309
2022-03-01	26.824	27.089	26.824	26.824	26.824
2022-02-28	26.998	27.262	26.071	27.130	27.130
2022-02-25	27.351	28.144	27.087	27.351	27.351
2022-02-24	26.626	27.553	26.361	27.553	27.553

← NewerPage 19 of 21 · 1,223 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.