SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.389	1.511	1.327	1.353	1.353	221,591
2023-09-08	1.468	1.562	1.386	1.389	1.389	273,335
2023-09-07	1.518	1.584	1.439	1.468	1.468	124,722
2023-09-06	1.468	1.632	1.402	1.518	1.518	309,483
2023-09-05	1.465	1.534	1.432	1.470	1.470	209,839
2023-09-04	1.477	1.548	1.427	1.468	1.468	157,495
2023-09-01	1.455	1.518	1.393	1.477	1.477	86,774
2023-08-31	1.468	1.468	1.366	1.455	1.455	333,691
2023-08-30	1.485	1.516	1.396	1.468	1.468	171,435
2023-08-29	1.449	1.505	1.412	1.468	1.468	129,487
2023-08-28	1.480	1.567	1.404	1.449	1.449	295,428
2023-08-25	1.551	1.666	1.386	1.477	1.477	597,080
2023-08-24	1.579	1.633	1.483	1.551	1.551	385,284
2023-08-23	1.630	1.729	1.488	1.581	1.581	263,773
2023-08-22	1.650	1.653	1.584	1.630	1.630	162,859
2023-08-21	1.643	1.732	1.567	1.650	1.650	170,293
2023-08-18	1.666	1.713	1.607	1.643	1.643	93,017
2023-08-17	1.805	1.805	1.617	1.666	1.666	212,163
2023-08-16	1.709	1.709	1.567	1.615	1.615	218,718
2023-08-15	1.713	1.805	1.673	1.709	1.709	118,949
2023-08-14	1.637	1.874	1.637	1.673	1.673	286,845
2023-08-11	1.683	1.683	1.617	1.637	1.637	224,594
2023-08-10	1.690	1.762	1.650	1.683	1.683	334,058
2023-08-09	1.729	1.808	1.551	1.732	1.732	313,665
2023-08-08	1.805	1.805	1.696	1.729	1.729	189,176
2023-08-07	1.848	1.881	1.772	1.815	1.815	76,970
2023-08-04	1.848	1.881	1.795	1.841	1.841	175,618
2023-08-03	1.911	1.911	1.854	1.881	1.881	149,337
2023-08-02	1.944	1.944	1.848	1.911	1.911	69,663
2023-08-01	1.963	1.963	1.858	1.947	1.947	130,262
2023-07-31	1.980	1.980	1.851	1.970	1.970	237,435
2023-07-28	1.930	1.980	1.808	1.980	1.980	116,443
2023-07-27	1.782	1.980	1.775	1.947	1.947	228,295
2023-07-26	1.851	1.927	1.716	1.775	1.775	286,727
2023-07-25	1.911	2.023	1.854	1.854	1.854	112,761
2023-07-24	1.897	1.914	1.749	1.911	1.911	156,522
2023-07-21	1.924	1.977	1.732	1.924	1.924	98,241
2023-07-20	2.023	2.023	1.815	1.927	1.927	223,758
2023-07-19	2.006	2.026	1.927	2.023	2.023	270,726
2023-07-18	1.996	2.112	1.957	2.006	2.006	82,101
2023-07-17	1.980	2.046	1.917	1.996	1.996	298,628
2023-07-14	1.960	2.046	1.891	2.013	2.013	218,273
2023-07-13	1.851	1.980	1.851	1.960	1.960	260,410
2023-07-12	1.944	1.980	1.861	1.940	1.940	315,299
2023-07-11	2.000	2.000	1.914	1.944	1.944	135,851
2023-07-10	1.980	2.010	1.973	2.000	2.000	66,730
2023-07-07	2.049	2.049	1.973	2.013	2.013	151,297
2023-07-06	2.046	2.069	1.996	2.049	2.049	87,719
2023-07-05	2.033	2.079	1.996	2.076	2.076	122,131
2023-07-04	1.990	2.079	1.990	2.033	2.033	131,665
2023-07-03	2.003	2.109	1.967	1.986	1.986	228,743
2023-06-30	1.980	2.079	1.977	2.003	2.003	220,524
2023-06-29	1.963	2.059	1.963	2.039	2.039	139,093
2023-06-28	2.112	2.122	1.947	1.963	1.963	255,636
2023-06-27	2.079	2.109	2.046	2.072	2.072	366,676
2023-06-26	1.980	2.112	1.980	2.046	2.046	254,264
2023-06-22	2.023	2.109	2.016	2.079	2.079	196,301
2023-06-21	1.980	2.013	1.914	1.947	1.947	139,584
2023-06-20	2.046	2.052	1.963	2.013	2.013	66,260
2023-06-19	2.039	2.092	1.980	2.052	2.052	155,355

← NewerPage 14 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.