Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.494	0.494	0.448	0.466	0.417	151,579
2024-08-22	0.457	0.502	0.454	0.467	0.418	395,131
2024-08-21	0.451	0.476	0.430	0.457	0.409	414,190
2024-08-20	0.465	0.500	0.443	0.451	0.404	426,537
2024-08-19	0.497	0.497	0.393	0.466	0.417	908,279
2024-08-16	0.520	0.520	0.485	0.497	0.445	198,134
2024-08-15	0.507	0.507	0.477	0.502	0.449	299,689
2024-08-14	0.519	0.523	0.504	0.507	0.454	143,087
2024-08-13	0.525	0.525	0.496	0.522	0.467	98,516
2024-08-12	0.501	0.524	0.483	0.520	0.465	216,168
2024-08-09	0.486	0.516	0.486	0.502	0.449	37,562
2024-08-08	0.543	0.543	0.497	0.513	0.459	28,185
2024-08-07	0.548	0.548	0.516	0.520	0.465	39,723
2024-08-06	0.510	0.543	0.497	0.517	0.463	205,457
2024-08-05	0.525	0.525	0.453	0.510	0.456	491,861
2024-08-02	0.552	0.552	0.514	0.527	0.472	651,933
2024-08-01	0.534	0.552	0.516	0.520	0.465	113,589
2024-07-31	0.536	0.548	0.514	0.534	0.478	613,484
2024-07-30	0.525	0.536	0.507	0.536	0.480	742,765
2024-07-29	0.503	0.534	0.482	0.525	0.470	415,230
2024-07-26	0.481	0.524	0.481	0.503	0.450	258,444
2024-07-25	0.497	0.558	0.487	0.495	0.443	341,071
2024-07-24	0.530	0.530	0.474	0.497	0.445	1,283,483
2024-07-23	0.558	0.558	0.492	0.531	0.475	1,653,732
2024-07-22	0.548	0.615	0.508	0.559	0.500	2,322,198
2024-07-19	0.603	0.612	0.570	0.608	0.544	1,184,199
2024-07-18	0.561	0.581	0.542	0.581	0.520	1,658,326
2024-07-17	0.590	0.590	0.544	0.554	0.496	687,696
2024-07-16	0.525	0.530	0.501	0.525	0.470	319,811
2024-07-15	0.505	0.534	0.493	0.524	0.469	937,945
2024-07-12	0.501	0.523	0.494	0.523	0.468	299,283
2024-07-11	0.524	0.524	0.489	0.502	0.449	1,329,464
2024-07-10	0.556	0.556	0.492	0.525	0.470	683,859
2024-07-09	0.514	0.568	0.485	0.488	0.437	738,269
2024-07-08	0.514	0.514	0.482	0.514	0.460	643,482
2024-07-05	0.532	0.539	0.482	0.514	0.460	2,167,895
2024-07-04	0.513	0.540	0.485	0.532	0.476	2,287,496
2024-07-03	0.494	0.531	0.489	0.529	0.473	1,572,672
2024-07-02	0.444	0.494	0.437	0.494	0.442	959,082
2024-07-01	0.481	0.481	0.441	0.444	0.397	330,182
2024-06-28	0.484	0.492	0.455	0.481	0.430	331,711
2024-06-27	0.474	0.492	0.463	0.492	0.440	435,188
2024-06-26	0.475	0.491	0.460	0.479	0.429	671,250
2024-06-25	0.447	0.498	0.447	0.475	0.425	1,359,291
2024-06-24	0.476	0.495	0.448	0.474	0.424	497,629
2024-06-20	0.500	0.510	0.479	0.495	0.443	469,050
2024-06-19	0.511	0.511	0.486	0.500	0.447	99,472
2024-06-18	0.494	0.540	0.449	0.514	0.460	543,081
2024-06-17	0.508	0.512	0.482	0.495	0.443	279,660
2024-06-14	0.513	0.641	0.486	0.512	0.458	545,227
2024-06-13	0.500	0.610	0.421	0.514	0.460	1,831,051
2024-06-12	0.561	0.561	0.447	0.500	0.447	1,748,604
2024-06-11	0.606	0.606	0.545	0.563	0.504	682,657
2024-06-10	0.632	0.635	0.572	0.626	0.560	417,293
2024-06-07	0.637	0.648	0.599	0.639	0.572	867,456
2024-06-05	0.632	0.662	0.628	0.637	0.570	386,149
2024-06-04	0.626	0.666	0.606	0.632	0.566	942,115
2024-06-03	0.603	0.648	0.549	0.635	0.568	1,124,735
2024-05-31	0.639	0.639	0.588	0.603	0.540	956,417
2024-05-30	0.568	0.628	0.542	0.626	0.560	1,415,763

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.