Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.51	0.51	0.45	0.47	0.47	-7.66%	196,102
Dec 18, 2025	0.50	0.52	0.48	0.51	0.51	10.29%	115,670
Dec 17, 2025	0.46	0.47	0.44	0.46	0.46	1.21%	56,052
Dec 16, 2025	0.45	0.49	0.45	0.46	0.46	-0.87%	55,793
Dec 15, 2025	0.47	0.47	0.43	0.46	0.46	-2.13%	67,391
Dec 12, 2025	0.50	0.50	0.46	0.47	0.47	-6.00%	86,694
Dec 11, 2025	0.44	0.57	0.44	0.50	0.50	14.16%	382,401
Dec 10, 2025	0.39	0.44	0.39	0.44	0.44	12.31%	149,195
Dec 9, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	198,692
Dec 8, 2025	0.41	0.43	0.40	0.40	0.40	-2.68%	57,308
Dec 5, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	52,313
Dec 4, 2025	0.43	0.43	0.42	0.42	0.42	-2.00%	29,388
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-0.12%	45,499
Dec 2, 2025	0.42	0.43	0.42	0.43	0.43	0.59%	21,178
Dec 1, 2025	0.44	0.44	0.42	0.42	0.42	-2.87%	33,346
Nov 28, 2025	0.42	0.44	0.42	0.44	0.44	4.69%	41,675
Nov 27, 2025	0.40	0.42	0.40	0.42	0.42	2.97%	42,318
Nov 26, 2025	0.41	0.41	0.40	0.40	0.40	-3.70%	50,707
Nov 25, 2025	0.43	0.43	0.40	0.42	0.42	-3.34%	96,539
Nov 24, 2025	0.44	0.44	0.43	0.43	0.43	-1.48%	36,180
Nov 21, 2025	0.45	0.46	0.44	0.44	0.44	-3.61%	35,741
Nov 20, 2025	0.46	0.46	0.45	0.46	0.46	-1.08%	28,170
Nov 19, 2025	0.47	0.47	0.46	0.46	0.46	-2.74%	47,613
Nov 18, 2025	0.48	0.48	0.47	0.47	0.47	-1.04%	22,914
Nov 17, 2025	0.48	0.49	0.48	0.48	0.48	0.95%	46,919
Nov 14, 2025	0.48	0.49	0.47	0.48	0.48	-	34,668
Nov 13, 2025	0.47	0.49	0.47	0.48	0.48	0.21%	15,317
Nov 12, 2025	0.48	0.48	0.47	0.47	0.47	-1.86%	33,046
Nov 11, 2025	0.49	0.50	0.47	0.48	0.48	0.84%	70,744
Nov 10, 2025	0.49	0.51	0.46	0.48	0.48	-2.15%	63,896
Nov 7, 2025	0.52	0.52	0.49	0.49	0.49	-6.58%	93,058
Nov 6, 2025	0.52	0.53	0.51	0.52	0.52	1.75%	16,130
Nov 5, 2025	0.53	0.53	0.52	0.52	0.52	-2.28%	16,764
Nov 4, 2025	0.52	0.53	0.52	0.53	0.53	2.13%	24,671
Nov 3, 2025	0.54	0.54	0.52	0.52	0.52	-3.37%	29,348
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