SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.072	2.109	2.003	2.046	2.046	236,808
2023-06-15	2.112	2.112	2.072	2.092	2.092	84,301
2023-06-14	2.095	2.175	2.062	2.122	2.122	164,223
2023-06-13	2.095	2.178	2.079	2.095	2.095	258,600
2023-06-12	2.112	2.125	2.066	2.095	2.095	105,730
2023-06-09	2.128	2.128	2.066	2.112	2.112	250,700
2023-06-08	2.112	2.145	2.069	2.112	2.112	160,150
2023-06-07	2.145	2.145	2.013	2.112	2.112	161,077
2023-06-05	1.983	2.145	1.881	2.109	2.109	224,216
2023-06-02	1.990	2.095	1.841	1.983	1.983	314,105
2023-06-01	2.112	2.145	1.914	1.993	1.993	297,982
2023-05-31	2.056	2.125	1.970	2.112	2.112	447,310
2023-05-30	2.006	2.079	2.006	2.062	2.062	181,885
2023-05-29	1.980	2.033	1.963	2.006	2.006	209,848
2023-05-26	1.848	1.970	1.848	1.963	1.963	366,103
2023-05-25	1.802	1.881	1.802	1.848	1.848	225,531
2023-05-24	1.881	1.881	1.752	1.821	1.821	134,041
2023-05-23	1.759	1.914	1.732	1.878	1.878	210,663
2023-05-22	1.670	1.765	1.670	1.759	1.759	296,461
2023-05-19	1.739	1.765	1.642	1.670	1.670	152,604
2023-05-17	1.713	1.765	1.653	1.739	1.739	199,456
2023-05-16	1.914	1.914	1.663	1.713	1.713	183,915
2023-05-15	1.825	1.963	1.752	1.752	1.752	504,266
2023-05-12	1.650	1.815	1.584	1.815	1.815	344,517
2023-05-11	1.683	1.736	1.653	1.686	1.686	120,516
2023-05-10	1.831	1.841	1.693	1.739	1.739	220,837
2023-05-09	1.904	1.914	1.719	1.831	1.831	186,803
2023-05-08	1.699	1.967	1.699	1.782	1.782	242,205
2023-05-05	1.726	1.973	1.645	1.683	1.683	327,697
2023-05-04	1.911	1.911	1.699	1.726	1.726	383,068
2023-05-03	2.046	2.076	1.894	1.914	1.914	161,219
2023-05-02	1.970	2.079	1.963	2.013	2.013	420,771
2023-04-28	1.914	1.977	1.871	1.970	1.970	262,458
2023-04-27	1.940	1.973	1.845	1.914	1.914	255,264
2023-04-26	1.815	1.947	1.765	1.940	1.940	295,082
2023-04-25	1.680	1.848	1.680	1.795	1.795	464,996
2023-04-24	1.523	1.973	1.523	1.683	1.683	422,250
2023-04-21	1.551	1.551	1.485	1.523	1.523	54,947
2023-04-20	1.506	1.533	1.501	1.503	1.503	62,160
2023-04-19	1.482	1.539	1.450	1.501	1.501	109,024
2023-04-18	1.485	1.518	1.452	1.482	1.482	157,859
2023-04-17	1.564	1.600	1.468	1.496	1.496	216,394
2023-04-14	1.518	1.600	1.447	1.564	1.564	161,950
2023-04-13	1.440	1.546	1.421	1.516	1.516	313,644
2023-04-12	1.595	1.597	1.353	1.437	1.437	1,011,699
2023-04-11	1.617	1.617	1.505	1.534	1.534	198,883
2023-04-06	1.627	1.653	1.541	1.617	1.617	130,411
2023-04-05	1.561	1.625	1.483	1.625	1.625	671,859
2023-04-04	1.571	1.666	1.518	1.562	1.562	444,467
2023-04-03	1.643	1.795	1.528	1.571	1.571	316,896
2023-03-31	1.683	1.683	1.600	1.643	1.643	139,342
2023-03-30	1.670	1.683	1.569	1.683	1.683	122,122
2023-03-29	1.635	1.676	1.612	1.670	1.670	143,085
2023-03-28	1.666	1.666	1.617	1.627	1.627	163,571
2023-03-27	1.653	1.795	1.577	1.666	1.666	286,130
2023-03-24	1.643	1.709	1.558	1.650	1.650	344,404
2023-03-23	1.602	1.647	1.584	1.617	1.617	133,229
2023-03-22	1.670	1.670	1.551	1.584	1.584	190,149
2023-03-21	1.716	1.716	1.650	1.673	1.673	178,045
2023-03-20	1.749	1.749	1.633	1.676	1.676	263,376

← NewerPage 15 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.