SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.561	0.614	0.539	0.548	0.548	386,053
2024-11-14	0.478	0.561	0.446	0.561	0.561	442,003
2024-11-13	0.473	0.534	0.472	0.473	0.473	117,701
2024-11-12	0.472	0.472	0.436	0.463	0.463	244,569
2024-11-11	0.436	0.494	0.436	0.473	0.473	534,041
2024-11-08	0.432	0.528	0.432	0.528	0.528	372,407
2024-11-07	0.436	0.453	0.429	0.442	0.442	130,481
2024-11-06	0.459	0.494	0.429	0.434	0.434	702,564
2024-11-05	0.514	0.514	0.413	0.459	0.459	1,160,275
2024-11-04	0.527	0.527	0.495	0.507	0.507	169,214
2024-11-01	0.538	0.547	0.499	0.527	0.527	162,914
2024-10-31	0.569	0.569	0.495	0.548	0.548	636,459
2024-10-30	0.594	0.626	0.568	0.576	0.576	205,608
2024-10-29	0.601	0.601	0.563	0.587	0.587	170,569
2024-10-28	0.594	0.610	0.568	0.601	0.601	251,997
2024-10-25	0.626	0.643	0.575	0.610	0.610	392,275
2024-10-24	0.574	0.657	0.574	0.626	0.626	242,211
2024-10-23	0.603	0.603	0.530	0.574	0.574	333,728
2024-10-22	0.610	0.626	0.588	0.603	0.603	297,203
2024-10-21	0.620	0.636	0.601	0.610	0.610	258,579
2024-10-18	0.622	0.652	0.620	0.640	0.640	175,142
2024-10-17	0.647	0.659	0.613	0.653	0.653	263,746
2024-10-16	0.627	0.660	0.624	0.647	0.647	472,030
2024-10-15	0.660	0.660	0.639	0.657	0.657	142,897
2024-10-14	0.660	0.724	0.660	0.665	0.665	121,219
2024-10-11	0.667	0.680	0.638	0.676	0.676	252,151
2024-10-10	0.681	0.681	0.634	0.655	0.655	108,021
2024-10-09	0.628	0.701	0.628	0.662	0.662	218,130
2024-10-08	0.711	0.711	0.627	0.670	0.670	152,446
2024-10-07	0.726	0.726	0.648	0.672	0.672	196,616
2024-10-04	0.676	0.724	0.644	0.668	0.668	117,070
2024-10-03	0.672	0.724	0.643	0.676	0.676	283,821
2024-10-02	0.659	0.673	0.610	0.672	0.672	261,094
2024-10-01	0.673	0.741	0.631	0.686	0.686	189,525
2024-09-30	0.714	0.714	0.620	0.673	0.673	509,467
2024-09-27	0.706	0.754	0.660	0.718	0.718	222,400
2024-09-26	0.739	0.746	0.700	0.708	0.708	106,833
2024-09-25	0.744	0.756	0.696	0.724	0.724	134,235
2024-09-24	0.703	0.744	0.683	0.744	0.744	134,851
2024-09-23	0.709	0.723	0.693	0.703	0.703	237,089
2024-09-20	0.751	0.759	0.709	0.726	0.726	138,348
2024-09-19	0.736	0.751	0.733	0.751	0.751	73,564
2024-09-18	0.759	0.759	0.739	0.756	0.756	49,171
2024-09-17	0.746	0.804	0.733	0.759	0.759	56,405
2024-09-16	0.756	0.817	0.733	0.746	0.746	392,990
2024-09-13	0.752	0.759	0.746	0.756	0.756	95,265
2024-09-12	0.744	0.754	0.736	0.754	0.754	62,275
2024-09-11	0.775	0.790	0.744	0.759	0.759	194,386
2024-09-10	0.805	0.807	0.751	0.775	0.775	135,148
2024-09-09	0.812	0.813	0.785	0.805	0.805	71,964
2024-09-06	0.815	0.815	0.785	0.810	0.810	94,605
2024-09-05	0.804	0.820	0.792	0.815	0.815	30,133
2024-09-04	0.792	0.808	0.777	0.804	0.804	184,888
2024-09-03	0.820	0.820	0.794	0.817	0.817	75,546
2024-09-02	0.820	0.820	0.780	0.802	0.802	35,330
2024-08-30	0.794	0.855	0.787	0.822	0.822	173,860
2024-08-29	0.850	0.856	0.771	0.799	0.799	89,704
2024-08-28	1.076	1.076	0.767	0.850	0.850	303,101
2024-08-27	0.771	1.089	0.757	1.089	1.089	253,303
2024-08-26	0.784	0.784	0.734	0.772	0.772	223,985

← NewerPage 9 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.