Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.48	0.48	0.46	0.47	0.47	-3.72%	151,844
Jan 5, 2026	0.47	0.49	0.45	0.48	0.48	2.98%	51,730
Jan 2, 2026	0.47	0.49	0.46	0.47	0.47	1.51%	94,964
Dec 30, 2025	0.45	0.48	0.45	0.46	0.46	1.98%	247,704
Dec 29, 2025	0.47	0.47	0.44	0.45	0.45	-2.78%	243,398
Dec 23, 2025	0.46	0.48	0.46	0.47	0.47	0.65%	77,780
Dec 22, 2025	0.47	0.48	0.46	0.46	0.46	-1.28%	77,528
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