Spinnova Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Nov 13, 2025	0.47	0.49	0.47	0.48	0.48	0.21%	15,317
Nov 12, 2025	0.48	0.48	0.47	0.47	0.47	-1.86%	33,046
Nov 11, 2025	0.49	0.50	0.47	0.48	0.48	0.84%	70,744
Nov 10, 2025	0.49	0.51	0.46	0.48	0.48	-2.15%	63,896
Nov 7, 2025	0.52	0.52	0.49	0.49	0.49	-6.58%	93,058
Nov 6, 2025	0.52	0.53	0.51	0.52	0.52	1.75%	16,130
Nov 5, 2025	0.53	0.53	0.52	0.52	0.52	-2.28%	16,764
Nov 4, 2025	0.52	0.53	0.52	0.53	0.53	2.13%	24,671
Nov 3, 2025	0.54	0.54	0.52	0.52	0.52	-3.37%	29,348
Oct 31, 2025	0.53	0.54	0.51	0.53	0.53	0.95%	28,227
Oct 30, 2025	0.51	0.55	0.51	0.53	0.53	2.92%	37,971
Oct 29, 2025	0.52	0.52	0.51	0.51	0.51	-0.77%	51,955
Oct 28, 2025	0.52	0.53	0.51	0.52	0.52	-2.26%	23,916
Oct 27, 2025	0.51	0.55	0.51	0.53	0.53	3.92%	32,633
Oct 24, 2025	0.51	0.54	0.51	0.51	0.51	-1.16%	17,252
Oct 23, 2025	0.52	0.55	0.52	0.52	0.52	0.98%	44,754
Oct 22, 2025	0.52	0.52	0.50	0.51	0.51	-	11,945
Oct 21, 2025	0.52	0.52	0.50	0.51	0.51	-2.48%	32,028
Oct 20, 2025	0.50	0.54	0.50	0.52	0.52	4.80%	10,283
Oct 17, 2025	0.52	0.52	0.50	0.50	0.50	-4.03%	24,504
Oct 16, 2025	0.51	0.52	0.51	0.52	0.52	0.19%	27,238
Oct 15, 2025	0.54	0.54	0.51	0.52	0.52	-3.53%	14,718
Oct 14, 2025	0.53	0.55	0.53	0.54	0.54	4.05%	22,531
Oct 13, 2025	0.51	0.54	0.50	0.52	0.52	-4.60%	32,362