Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.45	0.46	0.43	0.45	-	-	4,941
Mar 17, 2026	0.45	0.45	0.42	0.45	0.45	-0.11%	18,663
Mar 16, 2026	0.43	0.45	0.42	0.45	0.45	1.01%	50,670
Mar 13, 2026	0.43	0.45	0.42	0.45	0.45	3.13%	14,379
Mar 12, 2026	0.43	0.46	0.43	0.43	0.43	-	34,433
Mar 11, 2026	0.46	0.46	0.42	0.43	0.43	-6.09%	8,307
Mar 10, 2026	0.42	0.47	0.42	0.46	0.46	12.06%	50,861
Mar 9, 2026	0.43	0.43	0.41	0.41	0.41	-4.87%	35,428
Mar 6, 2026	0.46	0.49	0.42	0.43	0.43	-8.19%	50,591
Mar 5, 2026	0.44	0.48	0.44	0.47	0.47	-2.69%	65,180
Mar 4, 2026	0.50	0.50	0.44	0.48	0.48	8.91%	38,583
Mar 3, 2026	0.42	0.45	0.42	0.44	0.44	1.95%	8,494
Mar 2, 2026	0.43	0.45	0.43	0.44	0.44	2.11%	15,532
Feb 27, 2026	0.44	0.45	0.42	0.43	0.43	-2.52%	27,691
Feb 26, 2026	0.45	0.45	0.42	0.44	0.44	-2.89%	26,830
Feb 25, 2026	0.46	0.46	0.45	0.45	0.45	-3.95%	76,682
Feb 24, 2026	0.49	0.49	0.45	0.47	0.47	-3.60%	25,062
Feb 23, 2026	0.45	0.50	0.45	0.49	0.49	8.00%	57,303
Feb 20, 2026	0.43	0.46	0.42	0.45	0.45	4.65%	20,291
Feb 19, 2026	0.45	0.45	0.43	0.43	0.43	-2.71%	57,189
Feb 18, 2026	0.45	0.45	0.44	0.44	0.44	-2.00%	26,314
Feb 17, 2026	0.47	0.47	0.45	0.45	0.45	-	29,160
Feb 16, 2026	0.46	0.49	0.44	0.45	0.45	-1.96%	37,040
Feb 13, 2026	0.48	0.50	0.45	0.46	0.46	-0.97%	46,940
Feb 12, 2026	0.45	0.48	0.43	0.46	0.46	0.98%	68,080
Feb 11, 2026	0.48	0.48	0.46	0.46	0.46	-3.87%	27,839
Feb 10, 2026	0.48	0.48	0.45	0.48	0.48	1.38%	17,214
Feb 9, 2026	0.47	0.49	0.47	0.47	0.47	-	11,040
Feb 6, 2026	0.48	0.49	0.47	0.47	0.47	-0.63%	17,739
Feb 5, 2026	0.48	0.50	0.48	0.48	0.48	-	71,999
Feb 4, 2026	0.51	0.51	0.48	0.48	0.48	-6.68%	126,813
Feb 3, 2026	0.50	0.51	0.50	0.51	0.51	-0.59%	28,776
Feb 2, 2026	0.51	0.51	0.50	0.51	0.51	2.40%	13,287
Jan 30, 2026	0.51	0.51	0.49	0.50	0.50	-2.15%	27,555
Jan 29, 2026	0.52	0.52	0.49	0.51	0.51	-1.73%	36,861
Jan 28, 2026	0.52	0.56	0.52	0.52	0.52	-	58,146
Jan 27, 2026	0.59	0.59	0.51	0.52	0.52	-11.41%	137,023
Jan 26, 2026	0.49	0.62	0.49	0.59	0.59	22.42%	226,069
Jan 23, 2026	0.48	0.50	0.47	0.48	0.48	-0.10%	78,194
Jan 22, 2026	0.49	0.52	0.48	0.48	0.48	3.90%	143,463
Jan 21, 2026	0.49	0.50	0.45	0.46	0.46	-5.71%	131,698
Jan 20, 2026	0.45	0.50	0.45	0.49	0.49	9.99%	118,004
Jan 19, 2026	0.45	0.46	0.44	0.45	0.45	-2.84%	51,285
Jan 16, 2026	0.47	0.47	0.46	0.46	0.46	-2.24%	39,100
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	1.52%	20,634
Jan 14, 2026	0.47	0.49	0.46	0.46	0.46	-1.60%	47,473
Jan 13, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	67,435
Jan 12, 2026	0.47	0.47	0.46	0.46	0.46	0.11%	8,639
Jan 9, 2026	0.47	0.47	0.45	0.46	0.46	0.43%	81,758
Jan 8, 2026	0.47	0.47	0.45	0.46	0.46	-0.86%	84,293