Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	0.41	0.44	0.40	0.42	0.42	2.29%	60,773
Aug 21, 2025	0.42	0.43	0.41	0.41	0.41	-3.27%	17,135
Aug 20, 2025	0.43	0.44	0.43	0.43	0.43	-0.93%	35,007
Aug 19, 2025	0.44	0.44	0.43	0.43	0.43	-2.04%	15,737
Aug 18, 2025	0.45	0.45	0.43	0.44	0.44	-2.33%	31,414
Aug 15, 2025	0.46	0.48	0.45	0.45	0.45	-1.95%	7,344
Aug 14, 2025	0.46	0.47	0.45	0.46	0.46	-0.86%	21,575
Aug 13, 2025	0.47	0.47	0.46	0.46	0.46	0.98%	26,214
Aug 12, 2025	0.45	0.48	0.45	0.46	0.46	2.11%	4,994
Aug 11, 2025	0.45	0.47	0.45	0.45	0.45	-0.44%	14,544
Aug 8, 2025	0.46	0.47	0.44	0.45	0.45	-0.55%	21,681
Aug 7, 2025	0.45	0.47	0.45	0.46	0.46	-	9,334
Aug 6, 2025	0.46	0.47	0.45	0.46	0.46	-1.19%	28,037
Aug 5, 2025	0.48	0.48	0.46	0.46	0.46	-0.97%	30,479
Aug 4, 2025	0.48	0.48	0.47	0.47	0.47	-3.02%	8,616
Aug 1, 2025	0.47	0.48	0.46	0.48	0.48	1.80%	8,628
Jul 31, 2025	0.47	0.48	0.47	0.47	0.47	-	26,282
Jul 30, 2025	0.49	0.49	0.47	0.47	0.47	-3.19%	12,604
Jul 29, 2025	0.49	0.49	0.47	0.49	0.49	-2.60%	9,269
Jul 28, 2025	0.48	0.50	0.47	0.50	0.50	4.94%	7,945
Jul 25, 2025	0.48	0.49	0.48	0.48	0.48	-4.70%	8,768
Jul 24, 2025	0.48	0.50	0.47	0.50	0.50	5.16%	41,778
Jul 23, 2025	0.47	0.49	0.47	0.48	0.48	0.96%	5,385
Jul 22, 2025	0.48	0.49	0.47	0.47	0.47	-1.98%	12,127
Jul 21, 2025	0.49	0.49	0.47	0.48	0.48	2.02%	12,872
Jul 18, 2025	0.47	0.49	0.47	0.47	0.47	-3.88%	6,574
Jul 17, 2025	0.49	0.49	0.46	0.49	0.49	0.31%	4,340
Jul 16, 2025	0.49	0.49	0.47	0.49	0.49	-	4,871
Jul 15, 2025	0.49	0.49	0.47	0.49	0.49	0.62%	18,146
Jul 14, 2025	0.48	0.49	0.47	0.49	0.49	1.04%	3,416
Jul 11, 2025	0.48	0.49	0.47	0.48	0.48	-0.93%	6,145
Jul 10, 2025	0.47	0.51	0.47	0.48	0.48	2.87%	8,734
Jul 9, 2025	0.50	0.50	0.47	0.47	0.47	-3.78%	17,775
Jul 8, 2025	0.47	0.49	0.47	0.49	0.49	2.09%	7,240
Jul 7, 2025	0.48	0.50	0.46	0.48	0.48	-0.10%	10,797
Jul 4, 2025	0.49	0.50	0.47	0.48	0.48	-2.04%	12,375
Jul 3, 2025	0.47	0.51	0.46	0.49	0.49	4.26%	23,968
Jul 2, 2025	0.47	0.48	0.46	0.47	0.47	-1.88%	6,277
Jul 1, 2025	0.48	0.48	0.47	0.48	0.48	-0.10%	2,948
Jun 30, 2025	0.49	0.49	0.47	0.48	0.48	-1.13%	9,179