Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.49	0.49	0.45	0.48	0.48	3.78%	55,158
Sep 16, 2026	0.47	0.50	0.46	0.46	0.46	-2.01%	26,428
Sep 15, 2026	0.50	0.50	0.47	0.47	0.47	-4.65%	14,181
Sep 14, 2026	0.50	0.50	0.47	0.50	0.50	-0.70%	12,327
Sep 11, 2026	0.49	0.50	0.47	0.50	0.50	2.26%	30,617
Sep 10, 2026	0.49	0.49	0.45	0.49	0.49	1.56%	87,962
Sep 9, 2026	0.49	0.50	0.47	0.48	0.48	1.37%	61,888
Sep 8, 2026	0.49	0.50	0.47	0.47	0.47	-3.17%	136,979
Sep 7, 2026	0.46	0.50	0.45	0.49	0.49	9.52%	118,734
Sep 4, 2026	0.44	0.45	0.43	0.45	0.45	2.88%	74,607
Sep 3, 2026	0.45	0.46	0.43	0.43	0.43	-3.56%	31,324
Sep 2, 2026	0.45	0.45	0.43	0.45	0.45	4.41%	34,257
Sep 1, 2026	0.46	0.46	0.43	0.43	0.43	-7.11%	68,412
Aug 31, 2026	0.47	0.49	0.45	0.46	0.46	-1.69%	52,912
Aug 28, 2026	0.47	0.50	0.44	0.47	0.47	0.43%	73,116
Aug 27, 2026	0.45	0.49	0.44	0.47	0.47	6.70%	69,383
Aug 26, 2026	0.46	0.46	0.42	0.44	0.44	-5.06%	67,542
Aug 25, 2026	0.45	0.47	0.43	0.46	0.46	1.31%	31,783
Aug 24, 2026	0.45	0.46	0.43	0.46	0.46	2.12%	15,714
Aug 21, 2026	0.46	0.46	0.44	0.45	0.45	-2.29%	11,583
Aug 20, 2026	0.45	0.47	0.42	0.46	0.46	-0.11%	22,775
Aug 19, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	191,178
Aug 18, 2026	0.48	0.49	0.47	0.47	0.47	-	18,453
Aug 17, 2026	0.48	0.50	0.47	0.47	0.47	-0.11%	98,360
Aug 14, 2026	0.53	0.53	0.47	0.47	0.47	-9.62%	159,625
Aug 13, 2026	0.44	0.52	0.41	0.52	0.52	18.18%	218,172
Aug 12, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	80,443
Aug 11, 2026	0.42	0.46	0.42	0.45	0.45	8.17%	59,530
Aug 10, 2026	0.40	0.42	0.39	0.42	0.42	4.00%	122,894
Aug 7, 2026	0.41	0.41	0.40	0.40	0.40	-2.79%	59,757
Aug 6, 2026	0.41	0.42	0.41	0.41	0.41	0.49%	10,750
Aug 5, 2026	0.40	0.41	0.39	0.41	0.41	2.37%	78,033
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-	15,435
Aug 3, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	21,887
Jul 31, 2026	0.40	0.42	0.39	0.40	0.40	-1.86%	34,176
Jul 30, 2026	0.40	0.44	0.40	0.40	0.40	-0.62%	53,883
Jul 29, 2026	0.40	0.42	0.40	0.41	0.41	0.50%	45,010
Jul 28, 2026	0.41	0.41	0.40	0.40	0.40	-1.71%	46,916
Jul 27, 2026	0.41	0.44	0.41	0.41	0.41	-	12,211
Jul 24, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	10,313
Jul 23, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	39,296
Jul 22, 2026	0.42	0.42	0.41	0.42	0.42	-	15,928
Jul 21, 2026	0.42	0.43	0.42	0.42	0.42	-0.12%	9,868
Jul 20, 2026	0.42	0.44	0.42	0.42	0.42	0.12%	10,868
Jul 17, 2026	0.42	0.44	0.41	0.42	0.42	-	17,852
Jul 16, 2026	0.45	0.45	0.42	0.42	0.42	2.31%	11,164
Jul 15, 2026	0.42	0.42	0.41	0.41	0.41	-4.09%	10,772
Jul 14, 2026	0.43	0.43	0.41	0.43	0.43	-0.81%	4,206
Jul 13, 2026	0.41	0.43	0.41	0.43	0.43	4.35%	12,851
Jul 10, 2026	0.42	0.43	0.41	0.41	0.41	-1.66%	19,807