Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.41	0.43	0.41	0.42	-	-1.06%	21,241
Apr 7, 2026	0.43	0.43	0.41	0.42	0.42	-2.30%	10,405
Apr 2, 2026	0.41	0.43	0.41	0.43	0.43	5.59%	11,428
Apr 1, 2026	0.44	0.48	0.41	0.41	0.41	-3.18%	78,783
Mar 31, 2026	0.42	0.43	0.42	0.43	0.43	1.67%	16,919
Mar 30, 2026	0.41	0.42	0.41	0.42	0.42	0.48%	16,663
Mar 27, 2026	0.41	0.43	0.41	0.42	0.42	-0.95%	29,459
Mar 26, 2026	0.41	0.43	0.41	0.42	0.42	1.33%	16,831
Mar 25, 2026	0.43	0.43	0.41	0.41	0.41	-3.60%	37,235
Mar 24, 2026	0.42	0.44	0.42	0.43	0.43	-1.94%	8,183
Mar 23, 2026	0.41	0.45	0.41	0.44	0.44	5.66%	26,536
Mar 20, 2026	0.42	0.45	0.41	0.42	0.42	-0.12%	49,952
Mar 19, 2026	0.43	0.43	0.41	0.42	0.42	-3.37%	6,040
Mar 18, 2026	0.45	0.46	0.43	0.43	0.43	-4.34%	7,351
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