SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.907	0.907	0.858	0.871	0.871	210,139
2024-05-28	0.820	0.907	0.815	0.907	0.907	314,787
2024-05-27	0.848	0.906	0.825	0.838	0.838	171,763
2024-05-24	0.835	0.856	0.807	0.835	0.835	172,142
2024-05-23	0.868	0.868	0.777	0.837	0.837	250,263
2024-05-22	0.865	0.917	0.837	0.868	0.868	91,511
2024-05-21	0.870	0.973	0.838	0.868	0.868	123,550
2024-05-20	0.940	0.940	0.838	0.871	0.871	520,410
2024-05-17	0.868	0.955	0.868	0.945	0.945	112,112
2024-05-16	0.957	0.972	0.858	0.924	0.924	226,558
2024-05-15	0.988	0.988	0.934	0.957	0.957	172,569
2024-05-14	0.972	0.988	0.914	0.988	0.988	172,578
2024-05-13	0.987	0.987	0.922	0.972	0.972	154,928
2024-05-10	0.987	0.987	0.940	0.987	0.987	185,776
2024-05-08	1.023	1.023	0.952	0.987	0.987	139,839
2024-05-07	1.002	1.023	0.973	1.023	1.023	106,327
2024-05-06	1.063	1.084	0.972	1.003	1.003	210,017
2024-05-03	0.973	1.089	0.970	1.056	1.056	413,080
2024-05-02	0.983	0.988	0.891	0.973	0.973	245,345
2024-04-30	0.889	0.889	0.858	0.888	0.888	94,296
2024-04-29	0.945	0.947	0.865	0.881	0.881	304,607
2024-04-26	0.901	0.990	0.899	0.947	0.947	295,443
2024-04-25	0.850	0.924	0.843	0.899	0.899	250,681
2024-04-24	0.858	0.873	0.807	0.850	0.850	119,519
2024-04-23	0.828	0.874	0.827	0.845	0.845	158,316
2024-04-22	0.865	0.916	0.820	0.827	0.827	219,791
2024-04-19	0.782	0.939	0.744	0.865	0.865	467,663
2024-04-18	0.789	0.825	0.744	0.782	0.782	110,306
2024-04-17	0.779	0.792	0.759	0.789	0.789	90,605
2024-04-16	0.823	0.823	0.759	0.779	0.779	112,094
2024-04-15	0.772	0.823	0.766	0.779	0.779	155,986
2024-04-12	0.774	0.774	0.736	0.772	0.772	109,345
2024-04-11	0.757	0.808	0.757	0.775	0.775	166,396
2024-04-10	0.812	0.812	0.738	0.757	0.757	452,074
2024-04-09	0.759	0.790	0.726	0.772	0.772	383,668
2024-04-08	0.822	0.822	0.759	0.759	0.759	1,055,957
2024-04-05	0.775	0.825	0.754	0.822	0.822	530,096
2024-04-04	0.792	0.825	0.769	0.780	0.780	476,621
2024-04-03	0.828	0.828	0.759	0.792	0.792	1,248,789
2024-04-02	0.906	0.906	0.797	0.828	0.828	547,736
2024-03-28	0.919	0.940	0.888	0.907	0.907	213,439
2024-03-27	0.899	0.940	0.884	0.919	0.919	217,373
2024-03-26	0.957	1.000	0.888	0.899	0.899	312,159
2024-03-25	0.825	0.972	0.825	0.917	0.917	486,010
2024-03-22	0.818	0.855	0.761	0.825	0.825	271,629
2024-03-21	0.865	0.865	0.813	0.820	0.820	271,186
2024-03-20	0.888	0.922	0.850	0.866	0.866	184,037
2024-03-19	0.863	0.888	0.845	0.888	0.888	194,201
2024-03-18	0.865	0.888	0.841	0.863	0.863	391,251
2024-03-15	0.891	0.980	0.861	0.901	0.901	295,028
2024-03-14	0.906	0.914	0.874	0.891	0.891	175,424
2024-03-13	0.919	0.922	0.891	0.906	0.906	78,440
2024-03-12	0.903	0.924	0.891	0.919	0.919	108,394
2024-03-11	0.914	0.914	0.876	0.903	0.903	272,253
2024-03-08	0.906	0.952	0.906	0.949	0.949	156,965
2024-03-07	0.965	0.965	0.868	0.907	0.907	418,201
2024-03-06	0.990	1.016	0.957	0.965	0.965	307,401
2024-03-05	1.039	1.043	0.957	1.003	1.003	245,229
2024-03-04	1.114	1.114	1.002	1.049	1.049	190,273
2024-03-01	1.104	1.122	1.046	1.114	1.114	123,210

← NewerPage 11 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.