SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.739	0.812	0.709	0.728	0.728	727,497
2025-02-14	0.896	0.950	0.660	0.794	0.794	948,639
2025-02-13	0.972	1.023	0.807	0.874	0.874	2,078,294
2025-02-12	0.660	1.188	0.645	0.937	0.937	4,810,945
2025-02-11	0.685	0.728	0.660	0.672	0.672	192,861
2025-02-10	0.695	0.777	0.683	0.683	0.683	143,097
2025-02-07	0.747	0.747	0.676	0.695	0.695	311,526
2025-02-06	0.719	0.738	0.693	0.705	0.705	278,250
2025-02-05	0.744	0.789	0.700	0.709	0.709	223,097
2025-02-04	0.660	0.754	0.660	0.742	0.742	243,469
2025-02-03	0.673	0.714	0.639	0.668	0.668	102,636
2025-01-31	0.659	0.690	0.653	0.681	0.681	216,445
2025-01-30	0.718	0.752	0.634	0.665	0.665	919,955
2025-01-29	0.726	0.777	0.700	0.719	0.719	388,923
2025-01-28	0.728	0.787	0.706	0.714	0.714	423,541
2025-01-27	0.823	0.823	0.728	0.752	0.752	788,908
2025-01-24	0.825	0.874	0.817	0.833	0.833	417,377
2025-01-23	0.792	0.838	0.792	0.823	0.823	306,041
2025-01-22	0.822	0.830	0.800	0.818	0.818	185,434
2025-01-21	0.808	0.835	0.808	0.830	0.830	399,418
2025-01-20	0.840	0.840	0.797	0.823	0.823	270,162
2025-01-17	0.945	0.945	0.827	0.855	0.855	586,506
2025-01-16	0.947	0.972	0.888	0.906	0.906	370,913
2025-01-15	0.983	1.072	0.899	0.949	0.949	821,468
2025-01-14	1.023	1.127	0.901	0.990	0.990	1,000,653
2025-01-13	0.944	1.155	0.944	1.053	1.053	1,178,931
2025-01-10	0.874	1.101	0.797	0.973	0.973	2,618,033
2025-01-09	0.790	0.907	0.693	0.874	0.874	374,767
2025-01-08	0.835	0.904	0.749	0.802	0.802	522,110
2025-01-07	0.792	0.874	0.701	0.838	0.838	779,171
2025-01-03	0.680	0.810	0.635	0.804	0.804	2,274,440
2025-01-02	0.828	0.828	0.726	0.747	0.747	1,041,132
2024-12-30	0.947	0.987	0.813	0.840	0.840	961,143
2024-12-27	0.916	1.071	0.916	0.924	0.924	489,816
2024-12-23	0.924	0.988	0.823	0.916	0.916	2,290,475
2024-12-20	1.112	1.188	0.891	0.909	0.909	1,631,169
2024-12-19	1.201	1.264	1.064	1.112	1.112	1,399,037
2024-12-18	1.043	1.289	1.023	1.185	1.185	5,548,124
2024-12-17	1.577	1.577	1.002	1.023	1.023	14,538,465
2024-12-16	1.081	1.686	1.061	1.657	1.657	9,428,095
2024-12-13	0.926	1.021	0.870	1.021	1.021	1,963,142
2024-12-12	0.812	1.069	0.657	0.891	0.891	7,413,395
2024-12-11	0.428	0.828	0.428	0.787	0.787	5,882,380
2024-12-10	0.330	0.485	0.274	0.428	0.428	3,339,186
2024-12-09	0.382	0.382	0.330	0.336	0.336	988,940
2024-12-06	0.413	0.426	0.379	0.383	0.383	302,701
2024-12-05	0.403	0.455	0.403	0.425	0.425	609,887
2024-12-04	0.383	0.428	0.377	0.402	0.402	528,659
2024-12-03	0.380	0.401	0.359	0.395	0.395	911,067
2024-12-02	0.396	0.424	0.352	0.401	0.401	2,107,999
2024-11-29	0.478	0.499	0.430	0.478	0.478	232,441
2024-11-28	0.510	0.510	0.465	0.477	0.477	298,770
2024-11-27	0.550	0.556	0.498	0.511	0.511	338,358
2024-11-26	0.557	0.558	0.528	0.544	0.544	32,515
2024-11-25	0.543	0.560	0.525	0.557	0.557	101,017
2024-11-22	0.517	0.547	0.498	0.543	0.543	248,269
2024-11-21	0.556	0.556	0.516	0.522	0.522	65,199
2024-11-20	0.513	0.547	0.508	0.535	0.535	137,839
2024-11-19	0.496	0.537	0.496	0.527	0.527	72,218
2024-11-18	0.548	0.579	0.495	0.537	0.537	38,179

← NewerPage 8 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.