SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.452	1.452	1.353	1.430	1.430	246,445
2023-12-01	1.455	1.478	1.402	1.452	1.452	181,558
2023-11-30	1.485	1.485	1.421	1.459	1.459	105,894
2023-11-29	1.462	1.485	1.417	1.485	1.485	136,630
2023-11-28	1.435	1.468	1.381	1.462	1.462	196,665
2023-11-27	1.482	1.482	1.368	1.435	1.435	146,464
2023-11-24	1.485	1.615	1.429	1.482	1.482	88,529
2023-11-23	1.386	1.518	1.295	1.482	1.482	310,323
2023-11-22	1.388	1.388	1.256	1.386	1.386	294,997
2023-11-21	1.397	1.485	1.254	1.388	1.388	301,689
2023-11-20	1.485	1.485	1.379	1.397	1.397	243,354
2023-11-17	1.716	1.716	1.406	1.487	1.487	917,646
2023-11-16	1.386	1.749	1.246	1.716	1.716	642,699
2023-11-15	1.419	1.452	1.257	1.386	1.386	192,943
2023-11-14	1.381	1.452	1.204	1.419	1.419	391,433
2023-11-13	1.208	1.414	1.190	1.259	1.259	159,244
2023-11-10	1.247	1.251	1.191	1.208	1.208	286,860
2023-11-09	1.302	1.302	1.208	1.252	1.252	301,589
2023-11-08	1.320	1.468	1.204	1.303	1.303	456,274
2023-11-07	1.416	1.416	1.305	1.348	1.348	197,229
2023-11-06	1.676	1.686	1.320	1.417	1.417	310,026
2023-11-03	1.617	1.699	1.523	1.554	1.554	101,869
2023-11-02	1.729	1.729	1.468	1.572	1.572	247,766
2023-11-01	1.650	1.782	1.518	1.567	1.567	282,581
2023-10-31	1.660	1.795	1.612	1.650	1.650	602,492
2023-10-30	1.518	1.782	1.518	1.660	1.660	547,015
2023-10-27	1.406	1.478	1.322	1.478	1.478	384,199
2023-10-26	1.285	1.785	1.150	1.406	1.406	675,314
2023-10-25	1.115	1.285	1.115	1.188	1.188	299,349
2023-10-24	1.076	1.112	1.023	1.102	1.102	195,077
2023-10-23	1.213	1.213	0.893	1.076	1.076	117,328
2023-10-20	1.120	1.140	1.082	1.119	1.119	75,379
2023-10-19	1.122	1.129	1.077	1.120	1.120	97,081
2023-10-18	1.096	1.122	1.063	1.122	1.122	229,158
2023-10-17	1.127	1.165	1.074	1.096	1.096	108,206
2023-10-16	1.157	1.221	1.072	1.129	1.129	308,783
2023-10-13	1.155	1.200	1.138	1.157	1.157	99,378
2023-10-12	1.219	1.219	1.155	1.181	1.181	70,051
2023-10-11	1.254	1.254	1.157	1.181	1.181	172,239
2023-10-10	1.160	1.254	1.127	1.254	1.254	281,881
2023-10-09	1.122	1.188	1.120	1.188	1.188	67,730
2023-10-06	1.188	1.252	1.122	1.178	1.178	195,831
2023-10-05	1.264	1.264	1.185	1.201	1.201	229,355
2023-10-04	1.137	1.323	1.135	1.267	1.267	578,936
2023-10-03	1.221	1.221	1.101	1.137	1.137	467,548
2023-10-02	1.200	1.320	1.181	1.221	1.221	254,339
2023-09-29	1.147	1.201	1.122	1.196	1.196	448,771
2023-09-28	1.190	1.219	1.021	1.147	1.147	384,850
2023-09-27	1.237	1.244	1.218	1.228	1.228	154,519
2023-09-26	1.264	1.264	1.188	1.237	1.237	325,421
2023-09-25	1.214	1.330	1.214	1.265	1.265	229,352
2023-09-22	1.270	1.270	1.188	1.214	1.214	180,954
2023-09-21	1.305	1.305	1.244	1.272	1.272	176,951
2023-09-20	1.320	1.351	1.275	1.305	1.305	71,803
2023-09-19	1.308	1.335	1.223	1.317	1.317	225,373
2023-09-18	1.318	1.318	1.275	1.308	1.308	168,378
2023-09-15	1.351	1.351	1.257	1.295	1.295	216,088
2023-09-14	1.318	1.454	1.256	1.353	1.353	252,821
2023-09-13	1.320	1.434	1.289	1.320	1.320	409,316
2023-09-12	1.353	1.468	1.353	1.353	1.353	101,072

← NewerPage 13 of 22 · 1,262 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.