SPAN d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 53.000 | 53.000 | 52.800 | 52.800 | 52.800 | 0 |
| 2024-10-29 | 53.600 | 53.600 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-10-28 | 53.000 | 53.600 | 53.000 | 53.600 | 53.600 | 0 |
| 2024-10-25 | 53.600 | 53.800 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-10-24 | 54.000 | 54.000 | 53.200 | 53.800 | 53.800 | 0 |
| 2024-10-23 | 53.400 | 54.000 | 53.000 | 54.000 | 54.000 | 0 |
| 2024-10-22 | 53.600 | 54.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-10-21 | 53.000 | 53.200 | 52.400 | 53.200 | 53.200 | 0 |
| 2024-10-18 | 53.000 | 53.200 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-10-17 | 51.400 | 54.000 | 51.200 | 53.400 | 53.400 | 0 |
| 2024-10-16 | 50.600 | 51.200 | 50.600 | 51.000 | 51.000 | 0 |
| 2024-10-15 | 50.600 | 51.000 | 50.400 | 50.600 | 50.600 | 0 |
| 2024-10-14 | 50.200 | 50.600 | 50.200 | 50.600 | 50.600 | 0 |
| 2024-10-11 | 50.400 | 50.400 | 50.200 | 50.400 | 50.400 | 0 |
| 2024-10-10 | 49.900 | 50.200 | 49.500 | 50.000 | 50.000 | 0 |
| 2024-10-09 | 49.500 | 49.900 | 49.400 | 49.900 | 49.900 | 0 |
| 2024-10-08 | 49.500 | 49.700 | 49.500 | 49.700 | 49.700 | 0 |
| 2024-10-07 | 49.500 | 49.900 | 49.500 | 49.900 | 49.900 | 0 |
| 2024-10-04 | 49.400 | 49.400 | 49.400 | 49.400 | 49.400 | 0 |
| 2024-10-03 | 49.100 | 49.900 | 49.100 | 49.900 | 49.900 | 0 |
| 2024-10-02 | 49.700 | 49.700 | 48.800 | 49.000 | 49.000 | 0 |
| 2024-10-01 | 50.000 | 50.000 | 49.600 | 49.600 | 49.600 | 0 |
| 2024-09-30 | 50.000 | 50.000 | 49.800 | 49.800 | 49.800 | 0 |
| 2024-09-27 | 50.400 | 50.400 | 50.200 | 50.200 | 50.200 | 0 |
| 2024-09-26 | 49.900 | 50.600 | 49.900 | 50.000 | 50.000 | 0 |
| 2024-09-25 | 49.300 | 49.800 | 49.300 | 49.400 | 49.400 | 0 |
| 2024-09-24 | 49.300 | 49.300 | 49.300 | 49.300 | 49.300 | 0 |
| 2024-09-23 | 50.600 | 50.600 | 49.200 | 49.400 | 49.400 | 0 |
| 2024-09-20 | 49.800 | 50.600 | 49.200 | 50.600 | 50.600 | 0 |
| 2024-09-19 | 50.000 | 50.400 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-09-18 | 50.000 | 50.000 | 49.900 | 49.900 | 49.900 | 0 |
| 2024-09-17 | 50.000 | 50.000 | 49.800 | 49.800 | 49.800 | 0 |
| 2024-09-16 | 50.200 | 50.200 | 50.000 | 50.200 | 50.200 | 0 |
| 2024-09-13 | 49.800 | 50.200 | 49.800 | 50.000 | 50.000 | 0 |
| 2024-09-12 | 49.600 | 50.000 | 49.600 | 50.000 | 50.000 | 0 |
| 2024-09-11 | 49.800 | 50.000 | 49.800 | 50.000 | 50.000 | 0 |
| 2024-09-10 | 49.700 | 49.900 | 49.300 | 49.300 | 49.300 | 0 |
| 2024-09-09 | 49.900 | 49.900 | 49.300 | 49.300 | 49.300 | 0 |
| 2024-09-06 | 49.900 | 50.000 | 49.900 | 50.000 | 50.000 | 0 |
| 2024-09-05 | 49.800 | 50.000 | 49.800 | 49.800 | 49.800 | 0 |
| 2024-09-04 | 49.900 | 49.900 | 49.600 | 49.600 | 49.600 | 0 |
| 2024-09-03 | 49.700 | 49.900 | 49.600 | 49.900 | 49.900 | 0 |
| 2024-09-02 | 49.600 | 49.800 | 49.600 | 49.600 | 49.600 | 0 |
| 2024-08-30 | 49.900 | 50.000 | 49.400 | 49.400 | 49.400 | 0 |
| 2024-08-29 | 48.900 | 50.000 | 48.900 | 50.000 | 50.000 | 0 |
| 2024-08-28 | 49.100 | 49.400 | 48.900 | 48.900 | 48.900 | 0 |
| 2024-08-27 | 50.000 | 50.200 | 49.200 | 49.200 | 49.200 | 0 |
| 2024-08-26 | 50.200 | 50.200 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-08-23 | 50.800 | 50.800 | 50.000 | 50.600 | 50.600 | 0 |
| 2024-08-22 | 50.800 | 51.600 | 50.800 | 50.800 | 50.800 | 0 |
| 2024-08-21 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-08-20 | 51.800 | 51.800 | 51.200 | 51.200 | 51.200 | 0 |
| 2024-08-19 | 51.400 | 51.400 | 51.200 | 51.200 | 51.200 | 0 |
| 2024-08-16 | 52.000 | 52.800 | 52.000 | 52.600 | 52.600 | 0 |
| 2024-08-14 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 0 |
| 2024-08-13 | 52.800 | 52.800 | 51.200 | 52.400 | 52.400 | 0 |
| 2024-08-12 | 51.200 | 52.600 | 51.200 | 52.600 | 52.600 | 0 |
| 2024-08-09 | 51.200 | 51.400 | 51.200 | 51.400 | 51.400 | 0 |
| 2024-08-08 | 51.000 | 51.800 | 51.000 | 51.800 | 51.800 | 0 |
| 2024-08-07 | 51.000 | 52.400 | 50.800 | 50.800 | 50.800 | 0 |
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.