SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.250	0.267	0.235	0.264	0.264	419,644
2025-05-14	0.234	0.254	0.234	0.250	0.250	556,180
2025-05-13	0.268	0.269	0.224	0.234	0.234	639,047
2025-05-12	0.264	0.279	0.254	0.267	0.267	460,838
2025-05-09	0.279	0.291	0.245	0.254	0.254	747,038
2025-05-08	0.274	0.293	0.267	0.274	0.274	588,206
2025-05-07	0.267	0.320	0.265	0.270	0.270	389,835
2025-05-06	0.253	0.264	0.244	0.263	0.263	371,322
2025-05-05	0.271	0.294	0.231	0.254	0.254	1,197,942
2025-05-02	0.314	0.314	0.233	0.270	0.270	3,731,668
2025-04-30	0.393	0.419	0.323	0.337	0.337	1,222,483
2025-04-29	0.561	0.583	0.301	0.379	0.379	4,179,650
2025-04-28	0.561	0.586	0.554	0.561	0.561	105,306
2025-04-25	0.585	0.586	0.544	0.586	0.586	157,483
2025-04-24	0.583	0.593	0.495	0.586	0.586	171,335
2025-04-23	0.589	0.594	0.562	0.583	0.583	55,426
2025-04-22	0.574	0.610	0.550	0.589	0.589	39,806
2025-04-17	0.560	0.594	0.528	0.550	0.550	44,655
2025-04-16	0.561	0.574	0.541	0.560	0.560	30,760
2025-04-15	0.585	0.594	0.551	0.577	0.577	384,680
2025-04-14	0.581	0.593	0.574	0.575	0.575	128,262
2025-04-11	0.576	0.610	0.576	0.580	0.580	85,562
2025-04-10	0.583	0.658	0.574	0.597	0.597	225,243
2025-04-09	0.578	0.583	0.542	0.574	0.574	218,400
2025-04-08	0.530	0.640	0.530	0.584	0.584	169,932
2025-04-07	0.544	0.545	0.446	0.541	0.541	527,586
2025-04-04	0.578	0.607	0.561	0.561	0.561	143,751
2025-04-03	0.601	0.608	0.578	0.600	0.600	80,443
2025-04-02	0.562	0.623	0.562	0.610	0.610	102,721
2025-04-01	0.610	0.726	0.579	0.579	0.579	134,963
2025-03-31	0.610	0.610	0.596	0.610	0.610	238,629
2025-03-28	0.600	0.624	0.598	0.610	0.610	124,229
2025-03-27	0.594	0.626	0.594	0.620	0.620	106,839
2025-03-26	0.634	0.634	0.594	0.594	0.594	162,329
2025-03-25	0.632	0.726	0.610	0.634	0.634	692,555
2025-03-24	0.620	0.658	0.605	0.618	0.618	77,967
2025-03-21	0.611	0.658	0.611	0.630	0.630	62,769
2025-03-20	0.640	0.649	0.616	0.634	0.634	128,365
2025-03-19	0.577	0.660	0.565	0.640	0.640	262,328
2025-03-18	0.650	0.660	0.545	0.592	0.592	573,054
2025-03-17	0.630	0.660	0.624	0.653	0.653	99,002
2025-03-14	0.594	0.659	0.587	0.659	0.659	138,890
2025-03-13	0.596	0.616	0.581	0.609	0.609	54,692
2025-03-12	0.582	0.600	0.565	0.596	0.596	67,321
2025-03-11	0.593	0.601	0.575	0.600	0.600	176,006
2025-03-10	0.594	0.662	0.594	0.601	0.601	314,423
2025-03-07	0.601	0.638	0.574	0.593	0.593	297,431
2025-03-06	0.589	0.627	0.571	0.616	0.616	308,483
2025-03-05	0.610	0.610	0.589	0.589	0.589	201,041
2025-03-04	0.627	0.668	0.601	0.610	0.610	186,449
2025-03-03	0.680	0.680	0.627	0.635	0.635	377,501
2025-02-28	0.656	0.690	0.638	0.680	0.680	112,134
2025-02-27	0.643	0.683	0.628	0.663	0.663	309,341
2025-02-26	0.686	0.724	0.627	0.643	0.643	539,260
2025-02-25	0.630	0.726	0.630	0.700	0.700	546,809
2025-02-24	0.590	0.653	0.564	0.630	0.630	416,829
2025-02-21	0.597	0.660	0.577	0.594	0.594	1,547,877
2025-02-20	0.739	0.886	0.574	0.611	0.611	1,371,071
2025-02-19	0.726	0.891	0.709	0.752	0.752	471,818
2025-02-18	0.736	0.769	0.721	0.734	0.734	782,629

← NewerPage 7 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.