Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.53	0.54	0.51	0.53	0.53	0.95%	28,227
Oct 30, 2025	0.51	0.55	0.51	0.53	0.53	2.92%	37,971
Oct 29, 2025	0.52	0.52	0.51	0.51	0.51	-0.77%	51,955
Oct 28, 2025	0.52	0.53	0.51	0.52	0.52	-2.26%	23,916
Oct 27, 2025	0.51	0.55	0.51	0.53	0.53	3.92%	32,633
Oct 24, 2025	0.51	0.54	0.51	0.51	0.51	-1.16%	17,252
Oct 23, 2025	0.52	0.55	0.52	0.52	0.52	0.98%	44,754
Oct 22, 2025	0.52	0.52	0.50	0.51	0.51	-	11,945
Oct 21, 2025	0.52	0.52	0.50	0.51	0.51	-2.48%	32,028
Oct 20, 2025	0.50	0.54	0.50	0.52	0.52	4.80%	10,283
Oct 17, 2025	0.52	0.52	0.50	0.50	0.50	-4.03%	24,504
Oct 16, 2025	0.51	0.52	0.51	0.52	0.52	0.19%	27,238
Oct 15, 2025	0.54	0.54	0.51	0.52	0.52	-3.53%	14,718
Oct 14, 2025	0.53	0.55	0.53	0.54	0.54	4.05%	22,531
Oct 13, 2025	0.51	0.54	0.50	0.52	0.52	-4.60%	32,362
Oct 10, 2025	0.53	0.56	0.50	0.54	0.54	0.56%	31,498
Oct 9, 2025	0.54	0.56	0.53	0.54	0.54	-0.37%	20,842
Oct 8, 2025	0.58	0.58	0.54	0.54	0.54	-7.35%	62,789
Oct 7, 2025	0.58	0.59	0.56	0.59	0.59	-0.85%	43,545
Oct 6, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	31,519
Oct 3, 2025	0.60	0.62	0.60	0.60	0.60	-	10,469
Oct 2, 2025	0.60	0.61	0.56	0.60	0.60	-1.32%	12,247
Oct 1, 2025	0.61	0.62	0.58	0.61	0.61	-1.62%	28,713
Sep 30, 2025	0.57	0.62	0.55	0.62	0.62	6.55%	51,826
Sep 29, 2025	0.60	0.61	0.56	0.58	0.58	-3.17%	21,406
Sep 26, 2025	0.61	0.61	0.57	0.60	0.60	-2.28%	89,313
Sep 25, 2025	0.61	0.63	0.61	0.61	0.61	-3.31%	16,686
Sep 24, 2025	0.64	0.64	0.61	0.63	0.63	-0.31%	26,926
Sep 23, 2025	0.63	0.66	0.63	0.64	0.64	1.27%	17,598
Sep 22, 2025	0.63	0.63	0.61	0.63	0.63	-0.48%	31,439
Sep 19, 2025	0.64	0.64	0.62	0.63	0.63	-3.07%	27,895
Sep 18, 2025	0.69	0.69	0.61	0.65	0.65	-3.70%	42,000
Sep 17, 2025	0.69	0.70	0.67	0.68	0.68	-1.02%	39,393
Sep 16, 2025	0.70	0.70	0.66	0.68	0.68	0.44%	27,257
Sep 15, 2025	0.67	0.72	0.67	0.68	0.68	1.64%	20,279
Sep 12, 2025	0.67	0.69	0.65	0.67	0.67	-1.91%	58,255
Sep 11, 2025	0.70	0.75	0.68	0.68	0.68	-2.85%	35,049
Sep 10, 2025	0.72	0.73	0.68	0.70	0.70	-4.23%	92,305
Sep 9, 2025	0.81	0.85	0.71	0.73	0.73	-9.95%	104,494
Sep 8, 2025	0.67	0.86	0.67	0.81	0.81	21.31%	295,968
Sep 5, 2025	0.80	0.80	0.61	0.67	0.67	-16.65%	385,748
Sep 4, 2025	1.11	1.20	0.81	0.81	0.81	-26.82%	550,276
Sep 3, 2025	0.84	1.20	0.84	1.10	1.10	33.50%	901,535
Sep 2, 2025	0.69	0.85	0.68	0.82	0.82	22.99%	433,867
Sep 1, 2025	0.55	0.67	0.55	0.67	0.67	22.04%	187,446
Aug 29, 2025	0.49	0.58	0.49	0.55	0.55	12.50%	136,012
Aug 28, 2025	0.46	0.49	0.46	0.49	0.49	6.09%	100,762
Aug 27, 2025	0.43	0.50	0.43	0.46	0.46	9.52%	392,761
Aug 26, 2025	0.42	0.42	0.40	0.42	0.42	0.48%	47,626
Aug 25, 2025	0.43	0.44	0.42	0.42	0.42	-1.30%	22,299