SpectraCure AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.784	0.784	0.754	0.784	0.784	91,705
2024-08-22	0.780	0.784	0.751	0.775	0.775	85,095
2024-08-21	0.772	0.784	0.757	0.780	0.780	235,271
2024-08-20	0.784	0.785	0.754	0.772	0.772	119,401
2024-08-19	0.757	0.787	0.757	0.769	0.769	69,948
2024-08-16	0.744	0.762	0.726	0.757	0.757	178,509
2024-08-15	0.742	0.779	0.726	0.744	0.744	157,846
2024-08-14	0.767	0.767	0.719	0.726	0.726	188,494
2024-08-13	0.742	0.769	0.719	0.719	0.719	98,257
2024-08-12	0.738	0.779	0.719	0.742	0.742	142,703
2024-08-09	0.759	0.759	0.726	0.738	0.738	199,741
2024-08-08	0.771	0.772	0.741	0.759	0.759	55,492
2024-08-07	0.754	0.775	0.700	0.739	0.739	65,430
2024-08-06	0.742	0.792	0.739	0.756	0.756	144,870
2024-08-05	0.790	0.790	0.701	0.729	0.729	392,445
2024-08-02	0.762	0.790	0.700	0.790	0.790	229,152
2024-08-01	0.789	0.789	0.749	0.764	0.764	100,627
2024-07-31	0.780	0.815	0.749	0.789	0.789	276,381
2024-07-30	0.761	0.818	0.751	0.784	0.784	312,396
2024-07-29	0.767	0.767	0.728	0.761	0.761	102,866
2024-07-26	0.759	0.774	0.736	0.767	0.767	160,298
2024-07-25	0.734	0.759	0.734	0.759	0.759	315,911
2024-07-24	0.713	0.738	0.695	0.726	0.726	207,381
2024-07-23	0.700	0.713	0.686	0.693	0.693	202,565
2024-07-22	0.709	0.724	0.693	0.698	0.698	343,823
2024-07-19	0.719	0.729	0.685	0.705	0.705	115,813
2024-07-18	0.729	0.729	0.693	0.706	0.706	261,088
2024-07-17	0.719	0.752	0.701	0.716	0.716	282,584
2024-07-16	0.698	0.759	0.683	0.726	0.726	415,474
2024-07-15	0.741	0.759	0.698	0.701	0.701	460,205
2024-07-12	0.759	0.759	0.700	0.741	0.741	377,959
2024-07-11	0.752	0.759	0.741	0.759	0.759	144,176
2024-07-10	0.754	0.754	0.738	0.752	0.752	72,658
2024-07-09	0.752	0.772	0.726	0.754	0.754	335,443
2024-07-08	0.785	0.787	0.749	0.772	0.772	233,162
2024-07-05	0.797	0.807	0.774	0.787	0.787	131,068
2024-07-04	0.792	0.827	0.785	0.800	0.800	186,846
2024-07-03	0.804	0.825	0.785	0.797	0.797	114,894
2024-07-02	0.823	0.856	0.792	0.807	0.807	105,491
2024-07-01	0.841	0.874	0.808	0.823	0.823	101,851
2024-06-28	0.804	0.858	0.785	0.841	0.841	137,636
2024-06-27	0.812	0.848	0.790	0.805	0.805	47,389
2024-06-26	0.830	0.830	0.787	0.812	0.812	104,969
2024-06-25	0.794	0.891	0.794	0.833	0.833	418,547
2024-06-24	0.785	0.823	0.785	0.794	0.794	198,571
2024-06-20	0.794	0.794	0.744	0.785	0.785	97,532
2024-06-19	0.807	0.807	0.779	0.795	0.795	101,487
2024-06-18	0.777	0.891	0.777	0.808	0.808	249,269
2024-06-17	0.802	0.802	0.744	0.779	0.779	188,470
2024-06-14	0.804	0.804	0.747	0.802	0.802	271,780
2024-06-13	0.802	0.804	0.780	0.804	0.804	225,067
2024-06-12	0.812	0.832	0.787	0.804	0.804	208,126
2024-06-11	0.837	0.891	0.802	0.813	0.813	247,099
2024-06-10	0.805	0.841	0.802	0.837	0.837	169,181
2024-06-07	0.846	0.846	0.805	0.820	0.820	202,432
2024-06-05	0.832	0.879	0.832	0.850	0.850	145,333
2024-06-04	0.881	0.881	0.808	0.858	0.858	298,591
2024-06-03	0.838	0.856	0.813	0.827	0.827	191,470
2024-05-31	0.861	0.891	0.818	0.840	0.840	233,680
2024-05-30	0.870	0.916	0.858	0.861	0.861	180,506

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-01	0.0125 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.