SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.749	1.749	1.633	1.676	1.676	263,376
2023-03-17	1.696	1.765	1.609	1.759	1.759	203,317
2023-03-16	1.703	1.798	1.650	1.696	1.696	134,893
2023-03-15	1.746	1.812	1.617	1.703	1.703	125,529
2023-03-14	1.831	1.831	1.657	1.729	1.729	199,817
2023-03-13	1.716	1.732	1.518	1.713	1.713	678,693
2023-03-10	1.762	1.779	1.729	1.732	1.732	74,112
2023-03-09	1.759	1.812	1.703	1.762	1.762	101,057
2023-03-08	1.742	1.845	1.650	1.752	1.752	153,528
2023-03-07	1.845	1.848	1.706	1.749	1.749	161,492
2023-03-06	1.907	1.934	1.818	1.848	1.848	208,778
2023-03-03	1.947	1.947	1.825	1.904	1.904	142,706
2023-03-02	1.970	2.043	1.907	1.947	1.947	236,344
2023-03-01	1.977	1.980	1.887	1.970	1.970	79,537
2023-02-28	1.986	2.095	1.874	1.940	1.940	213,136
2023-02-27	1.887	1.911	1.821	1.911	1.911	246,090
2023-02-24	1.861	1.953	1.818	1.887	1.887	191,834
2023-02-23	1.960	1.960	1.848	1.861	1.861	342,783
2023-02-22	1.901	1.950	1.838	1.901	1.901	349,899
2023-02-21	1.944	1.944	1.868	1.901	1.901	195,489
2023-02-20	1.881	1.977	1.864	1.944	1.944	191,880
2023-02-17	1.815	1.911	1.798	1.881	1.881	115,985
2023-02-16	1.924	1.924	1.792	1.868	1.868	61,663
2023-02-15	1.904	1.904	1.749	1.812	1.812	438,312
2023-02-14	1.930	1.930	1.848	1.864	1.864	310,796
2023-02-13	1.937	1.980	1.914	1.930	1.930	172,548
2023-02-10	2.039	2.039	1.930	1.990	1.990	132,396
2023-02-09	1.963	2.036	1.920	2.033	2.033	315,260
2023-02-08	1.950	2.076	1.914	1.963	1.963	323,227
2023-02-07	1.980	2.043	1.901	1.953	1.953	204,014
2023-02-06	1.947	2.059	1.884	2.029	2.029	233,650
2023-02-03	1.986	2.092	1.881	2.046	2.046	523,122
2023-02-02	2.112	2.310	1.977	1.986	1.986	1,344,875
2023-02-01	2.168	2.264	2.112	2.208	2.208	303,686
2023-01-31	2.184	2.274	2.049	2.168	2.168	350,587
2023-01-30	2.303	2.303	2.161	2.184	2.184	336,740
2023-01-27	2.313	2.373	2.231	2.303	2.303	269,638
2023-01-26	2.310	2.343	2.211	2.300	2.300	486,404
2023-01-25	2.227	2.323	2.227	2.260	2.260	206,993
2023-01-24	2.254	2.260	2.145	2.227	2.227	277,847
2023-01-23	2.343	2.343	2.208	2.260	2.260	243,772
2023-01-20	2.280	2.356	2.148	2.287	2.287	648,384
2023-01-19	2.227	2.297	2.112	2.277	2.277	355,514
2023-01-18	2.310	2.373	2.227	2.244	2.244	279,317
2023-01-17	2.178	2.376	2.145	2.227	2.227	604,281
2023-01-16	1.983	2.244	1.980	2.178	2.178	413,519
2023-01-13	1.874	2.046	1.835	1.980	1.980	324,839
2023-01-12	1.848	1.894	1.831	1.874	1.874	196,680
2023-01-11	1.871	1.881	1.782	1.831	1.831	142,506
2023-01-10	1.818	1.911	1.789	1.871	1.871	142,939
2023-01-09	1.914	1.914	1.723	1.815	1.815	122,625
2023-01-05	1.815	1.815	1.713	1.759	1.759	102,987
2023-01-04	1.676	1.815	1.619	1.815	1.815	201,890
2023-01-03	1.732	1.742	1.650	1.716	1.716	197,147
2023-01-02	1.660	1.719	1.657	1.716	1.716	180,121
2022-12-30	1.650	1.680	1.587	1.657	1.657	165,477
2022-12-29	1.683	1.732	1.624	1.650	1.650	222,112
2022-12-28	1.690	1.759	1.624	1.683	1.683	209,133
2022-12-27	1.729	1.765	1.617	1.690	1.690	294,673
2022-12-23	1.719	1.815	1.666	1.765	1.765	279,884

← NewerPage 16 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.