SpectraCure AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.167 | 1.167 | 1.046 | 1.105 | 1.105 | 143,388 |
| 2024-02-28 | 1.267 | 1.279 | 0.993 | 1.167 | 1.167 | 308,486 |
| 2024-02-27 | 1.244 | 1.277 | 1.188 | 1.267 | 1.267 | 489,077 |
| 2024-02-26 | 1.072 | 1.280 | 1.002 | 1.170 | 1.170 | 1,002,204 |
| 2024-02-23 | 0.817 | 1.023 | 0.759 | 1.002 | 1.002 | 807,409 |
| 2024-02-22 | 0.815 | 1.072 | 0.660 | 0.817 | 0.817 | 844,922 |
| 2024-02-21 | 0.807 | 0.845 | 0.774 | 0.817 | 0.817 | 543,375 |
| 2024-02-20 | 0.858 | 0.896 | 0.825 | 0.843 | 0.843 | 328,194 |
| 2024-02-19 | 0.922 | 0.922 | 0.837 | 0.858 | 0.858 | 217,670 |
| 2024-02-16 | 0.907 | 0.965 | 0.907 | 0.922 | 0.922 | 299,152 |
| 2024-02-15 | 0.893 | 0.940 | 0.861 | 0.907 | 0.907 | 259,949 |
| 2024-02-14 | 0.894 | 0.894 | 0.858 | 0.893 | 0.893 | 201,480 |
| 2024-02-13 | 0.919 | 0.942 | 0.874 | 0.894 | 0.894 | 486,674 |
| 2024-02-12 | 0.992 | 1.023 | 0.734 | 0.898 | 0.898 | 655,812 |
| 2024-02-09 | 1.023 | 1.023 | 0.973 | 0.992 | 0.992 | 179,736 |
| 2024-02-08 | 1.038 | 1.054 | 0.990 | 1.006 | 1.006 | 206,981 |
| 2024-02-07 | 1.089 | 1.122 | 1.023 | 1.054 | 1.054 | 216,239 |
| 2024-02-06 | 1.044 | 1.086 | 0.973 | 1.056 | 1.056 | 328,464 |
| 2024-02-05 | 1.056 | 1.081 | 1.013 | 1.044 | 1.044 | 184,249 |
| 2024-02-02 | 1.145 | 1.153 | 1.028 | 1.081 | 1.081 | 147,491 |
| 2024-02-01 | 1.084 | 1.155 | 1.084 | 1.145 | 1.145 | 283,936 |
| 2024-01-31 | 1.102 | 1.120 | 1.063 | 1.086 | 1.086 | 169,087 |
| 2024-01-30 | 1.120 | 1.167 | 1.071 | 1.104 | 1.104 | 257,461 |
| 2024-01-29 | 1.153 | 1.170 | 1.092 | 1.120 | 1.120 | 116,925 |
| 2024-01-26 | 1.162 | 1.218 | 1.122 | 1.155 | 1.155 | 85,547 |
| 2024-01-25 | 1.140 | 1.186 | 1.120 | 1.157 | 1.157 | 202,614 |
| 2024-01-24 | 1.196 | 1.228 | 1.091 | 1.186 | 1.186 | 407,670 |
| 2024-01-23 | 1.178 | 1.213 | 1.122 | 1.196 | 1.196 | 256,924 |
| 2024-01-22 | 1.231 | 1.231 | 1.148 | 1.178 | 1.178 | 156,031 |
| 2024-01-19 | 1.221 | 1.242 | 1.211 | 1.221 | 1.221 | 107,818 |
| 2024-01-18 | 1.254 | 1.297 | 1.213 | 1.244 | 1.244 | 111,612 |
| 2024-01-17 | 1.254 | 1.254 | 1.211 | 1.254 | 1.254 | 108,848 |
| 2024-01-16 | 1.254 | 1.254 | 1.196 | 1.254 | 1.254 | 165,305 |
| 2024-01-15 | 1.191 | 1.254 | 1.191 | 1.237 | 1.237 | 135,278 |
| 2024-01-12 | 1.221 | 1.246 | 1.190 | 1.241 | 1.241 | 95,838 |
| 2024-01-11 | 1.257 | 1.259 | 1.208 | 1.221 | 1.221 | 184,503 |
| 2024-01-10 | 1.297 | 1.297 | 1.221 | 1.244 | 1.244 | 242,614 |
| 2024-01-09 | 1.312 | 1.312 | 1.252 | 1.280 | 1.280 | 96,278 |
| 2024-01-08 | 1.297 | 1.358 | 1.287 | 1.312 | 1.312 | 103,869 |
| 2024-01-05 | 1.300 | 1.300 | 1.257 | 1.297 | 1.297 | 46,267 |
| 2024-01-04 | 1.320 | 1.336 | 1.237 | 1.300 | 1.300 | 262,516 |
| 2024-01-03 | 1.307 | 1.320 | 1.254 | 1.290 | 1.290 | 193,365 |
| 2024-01-02 | 1.264 | 1.335 | 1.264 | 1.307 | 1.307 | 197,359 |
| 2023-12-29 | 1.254 | 1.303 | 1.254 | 1.274 | 1.274 | 107,294 |
| 2023-12-28 | 1.264 | 1.264 | 1.213 | 1.254 | 1.254 | 208,836 |
| 2023-12-27 | 1.188 | 1.279 | 1.186 | 1.264 | 1.264 | 271,547 |
| 2023-12-22 | 1.320 | 1.350 | 1.254 | 1.280 | 1.280 | 470,003 |
| 2023-12-21 | 1.318 | 1.318 | 1.257 | 1.287 | 1.287 | 224,913 |
| 2023-12-20 | 1.298 | 1.348 | 1.254 | 1.318 | 1.318 | 209,405 |
| 2023-12-19 | 1.221 | 1.353 | 1.221 | 1.298 | 1.298 | 374,404 |
| 2023-12-18 | 1.214 | 1.219 | 1.160 | 1.213 | 1.213 | 235,271 |
| 2023-12-15 | 1.262 | 1.282 | 1.143 | 1.224 | 1.224 | 575,439 |
| 2023-12-14 | 1.270 | 1.312 | 1.237 | 1.264 | 1.264 | 363,157 |
| 2023-12-13 | 1.298 | 1.318 | 1.254 | 1.285 | 1.285 | 217,497 |
| 2023-12-12 | 1.315 | 1.315 | 1.239 | 1.298 | 1.298 | 283,224 |
| 2023-12-11 | 1.313 | 1.353 | 1.254 | 1.267 | 1.267 | 164,153 |
| 2023-12-08 | 1.237 | 1.318 | 1.229 | 1.318 | 1.318 | 337,180 |
| 2023-12-07 | 1.317 | 1.350 | 1.257 | 1.292 | 1.292 | 308,571 |
| 2023-12-06 | 1.328 | 1.328 | 1.275 | 1.317 | 1.317 | 201,826 |
| 2023-12-05 | 1.419 | 1.419 | 1.300 | 1.330 | 1.330 | 321,854 |
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.