SPEAR Investments I B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 9.940 | 9.940 | 9.940 | 9.940 | 9.378 | 0 |
| 2022-02-03 | 9.940 | 9.940 | 9.940 | 9.940 | 9.378 | 0 |
| 2022-02-02 | 9.940 | 9.940 | 9.940 | 9.940 | 9.378 | 0 |
| 2022-02-01 | 9.940 | 9.940 | 9.940 | 9.940 | 9.378 | 6,477 |
| 2022-01-31 | 9.940 | 9.940 | 9.841 | 9.841 | 9.285 | 50,117 |
| 2022-01-28 | 9.920 | 9.941 | 9.920 | 9.940 | 9.378 | 50,160 |
| 2022-01-27 | 9.900 | 9.900 | 9.900 | 9.900 | 9.340 | 50,034 |
| 2022-01-26 | 9.840 | 9.840 | 9.840 | 9.840 | 9.284 | 0 |
| 2022-01-25 | 9.840 | 9.840 | 9.840 | 9.840 | 9.284 | 100 |
| 2022-01-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.340 | 0 |
| 2022-01-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.340 | 0 |
| 2022-01-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.340 | 0 |
| 2022-01-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.340 | 0 |
| 2022-01-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.340 | 63 |
| 2022-01-17 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-14 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-12 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-11 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-10 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-07 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-05 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2022-01-03 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-31 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-30 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-29 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 40 |
| 2021-12-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-27 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-24 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-23 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 197 |
| 2021-12-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-21 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-20 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-17 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 690 |
| 2021-12-16 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-15 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-14 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 10 |
| 2021-12-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-10 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-09 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-08 | 9.999 | 10.000 | 9.999 | 10.000 | 9.435 | 328 |
| 2021-12-07 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 100 |
| 2021-12-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-03 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-12-01 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-11-30 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 25 |
| 2021-11-29 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 0 |
| 2021-11-26 | 10.000 | 10.000 | 10.000 | 10.000 | 9.435 | 700 |
| 2021-11-25 | 9.850 | 9.850 | 9.850 | 9.850 | 9.293 | 0 |
| 2021-11-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.293 | 0 |
| 2021-11-23 | 9.851 | 9.851 | 9.850 | 9.850 | 9.293 | 57,304 |
| 2021-11-22 | 9.850 | 9.850 | 9.850 | 9.850 | 9.293 | 0 |
| 2021-11-19 | 9.850 | 9.850 | 9.850 | 9.850 | 9.293 | 100 |
| 2021-11-18 | 9.840 | 10.000 | 9.810 | 9.810 | 9.256 | 100,100 |
| 2021-11-17 | 10.000 | 10.000 | 9.810 | 9.810 | 9.256 | 20,345 |
| 2021-11-16 | 9.835 | 10.000 | 9.835 | 10.000 | 9.435 | 43,719 |
| 2021-11-15 | 9.850 | 9.850 | 9.835 | 9.836 | 9.280 | 3,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-28 | 0.6900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.