Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.44	0.45	0.43	0.44	0.44	0.11%	13,741
Jun 4, 2026	0.44	0.44	0.43	0.44	0.44	-0.11%	8,774
Jun 3, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	23,559
Jun 2, 2026	0.45	0.46	0.45	0.45	0.45	-0.88%	20,497
Jun 1, 2026	0.46	0.46	0.44	0.45	0.45	-1.30%	5,067
May 29, 2026	0.44	0.48	0.44	0.46	0.46	2.91%	23,287
May 28, 2026	0.47	0.49	0.45	0.45	0.45	-1.11%	34,562
May 27, 2026	0.43	0.49	0.43	0.45	0.45	4.75%	33,851
May 26, 2026	0.44	0.45	0.43	0.43	0.43	-2.15%	43,909
May 25, 2026	0.45	0.46	0.44	0.44	0.44	-2.65%	13,009
May 22, 2026	0.47	0.47	0.45	0.45	0.45	-3.62%	19,186
May 21, 2026	0.44	0.49	0.43	0.47	0.47	4.56%	59,594
May 20, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	9,302
May 19, 2026	0.43	0.45	0.43	0.43	0.43	0.70%	13,157
May 18, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	14,458
May 15, 2026	0.44	0.44	0.44	0.44	0.44	-	6,340
May 13, 2026	0.44	0.45	0.44	0.44	0.44	0.58%	11,018
May 12, 2026	0.45	0.45	0.43	0.43	0.43	-2.47%	18,825
May 11, 2026	0.45	0.45	0.44	0.45	0.45	-	2,780
May 8, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	10,938
May 7, 2026	0.45	0.46	0.45	0.45	0.45	1.01%	13,016
May 6, 2026	0.44	0.46	0.44	0.45	0.45	1.37%	28,002
May 5, 2026	0.45	0.46	0.43	0.44	0.44	-1.35%	22,321
May 4, 2026	0.47	0.47	0.45	0.45	0.45	-4.19%	24,750
Apr 30, 2026	0.46	0.47	0.44	0.47	0.47	1.09%	19,902
Apr 29, 2026	0.46	0.51	0.46	0.46	0.46	4.19%	40,482
Apr 28, 2026	0.44	0.44	0.43	0.44	0.44	-0.56%	6,420
Apr 27, 2026	0.43	0.45	0.43	0.44	0.44	3.14%	18,787
Apr 24, 2026	0.43	0.45	0.43	0.43	0.43	-3.26%	16,265
Apr 23, 2026	0.45	0.45	0.43	0.45	0.45	3.37%	17,298
Apr 22, 2026	0.44	0.45	0.43	0.43	0.43	-2.93%	20,455
Apr 21, 2026	0.43	0.45	0.43	0.44	0.44	-1.55%	48,381
Apr 20, 2026	0.45	0.45	0.43	0.45	0.45	-1.21%	12,555
Apr 17, 2026	0.46	0.46	0.45	0.46	0.46	-0.98%	10,827
Apr 16, 2026	0.47	0.48	0.46	0.46	0.46	-0.97%	29,137
Apr 15, 2026	0.46	0.48	0.46	0.47	0.47	2.76%	25,097
Apr 14, 2026	0.46	0.47	0.45	0.45	0.45	-3.52%	29,610
Apr 13, 2026	0.45	0.48	0.43	0.47	0.47	-0.11%	39,481
Apr 10, 2026	0.48	0.52	0.46	0.47	0.47	-0.53%	160,314
Apr 9, 2026	0.45	0.55	0.45	0.47	0.47	9.01%	271,436
Apr 8, 2026	0.41	0.43	0.41	0.43	0.43	2.00%	27,340
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