SPAN d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-02-23	28.545	28.545	28.545	28.545	28.545
2022-02-22	27.601	28.795	27.468	28.663	28.663
2022-02-21	28.531	28.531	28.000	28.531	28.531
2022-02-18	28.001	28.400	28.001	28.400	28.400
2022-02-17	28.411	28.411	28.145	28.278	28.278
2022-02-16	28.160	28.558	28.160	28.425	28.425
2022-02-14	28.164	28.164	27.899	28.031	28.031
2022-02-11	28.282	28.282	27.884	27.884	27.884
2022-02-10	27.889	28.420	27.889	27.889	27.889
2022-02-09	27.761	28.027	27.496	27.894	27.894
2022-02-08	28.179	28.179	27.780	27.913	27.913
2022-02-07	28.070	28.203	28.070	28.203	28.203
2022-02-04	28.704	28.704	28.039	28.039	28.039
2022-02-03	29.096	29.096	28.698	28.698	28.698
2022-02-02	28.838	28.971	28.705	28.705	28.705
2022-02-01	28.839	28.839	28.573	28.573	28.573
2022-01-31	28.298	28.298	28.165	28.165	28.165
2022-01-28	28.961	29.094	28.562	28.562	28.562
2022-01-27	29.212	29.212	28.814	28.946	28.946
2022-01-26	29.484	29.616	29.484	29.616	29.616
2022-01-25	28.284	29.081	28.284	29.081	29.081
2022-01-24	29.075	29.075	28.146	28.809	28.809
2022-01-21	29.886	29.886	28.425	29.089	29.089
2022-01-20	29.896	29.896	29.232	29.896	29.896
2022-01-19	30.452	30.452	29.920	30.053	30.053
2022-01-17	30.547	30.680	30.547	30.680	30.680
2022-01-14	30.585	30.851	30.585	30.851	30.851
2022-01-13	30.585	30.718	30.585	30.585	30.585
2022-01-12	30.565	30.565	30.432	30.565	30.565
2022-01-11	30.307	30.307	30.307	30.307	30.307
2022-01-10	30.447	30.447	29.915	29.915	29.915
2022-01-07	30.183	30.316	30.050	30.316	30.316
2022-01-05	30.195	30.328	30.195	30.195	30.195
2022-01-04	30.586	30.719	30.320	30.320	30.320
2022-01-03	30.858	30.991	30.592	30.592	30.592
2021-12-30	30.986	31.252	30.720	30.853	30.853
2021-12-29	31.254	31.254	31.254	31.254	31.254
2021-12-27	31.869	31.869	31.336	31.336	31.336
2021-12-23	31.779	31.912	31.779	31.779	31.779
2021-12-22	31.779	31.779	31.779	31.779	31.779
2021-12-21	31.799	31.799	31.799	31.799	31.799
2021-12-20	31.805	31.805	31.672	31.805	31.805
2021-12-17	31.529	31.662	31.529	31.662	31.662
2021-12-16	31.540	31.540	31.274	31.274	31.274
2021-12-15	31.255	31.388	31.255	31.388	31.388
2021-12-14	31.376	31.642	31.376	31.509	31.509
2021-12-13	31.115	31.381	30.982	31.381	31.381
2021-12-10	30.699	30.965	30.699	30.965	30.965
2021-12-09	30.673	30.673	30.540	30.540	30.540
2021-12-08	30.689	30.689	30.689	30.689	30.689
2021-12-07	30.582	31.114	30.316	30.582	30.582
2021-12-06	31.362	31.362	30.698	30.831	30.831
2021-12-03	31.059	31.191	31.059	31.191	31.191
2021-12-02	31.242	31.375	31.242	31.375	31.375
2021-12-01	31.275	31.675	31.142	31.675	31.675
2021-11-30	31.253	31.519	31.253	31.253	31.253
2021-11-29	30.799	31.463	30.799	31.330	31.330
2021-11-26	30.689	31.486	30.689	31.486	31.486
2021-11-25	31.113	31.645	30.980	31.645	31.645
2021-11-24	30.970	30.970	30.970	30.970	30.970

← NewerPage 20 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.