Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.334	0.334	0.317	0.325	0.291	161,586
2023-12-01	0.335	0.342	0.325	0.335	0.300	564,695
2023-11-30	0.335	0.346	0.316	0.340	0.305	496,630
2023-11-29	0.322	0.335	0.313	0.335	0.300	2,458,076
2023-11-28	0.333	0.335	0.315	0.327	0.293	378,764
2023-11-27	0.369	0.369	0.325	0.345	0.309	324,224
2023-11-24	0.303	0.344	0.291	0.344	0.308	507,534
2023-11-23	0.302	0.318	0.302	0.318	0.285	254,896
2023-11-22	0.326	0.326	0.296	0.311	0.279	142,313
2023-11-21	0.293	0.328	0.293	0.310	0.278	577,984
2023-11-20	0.306	0.322	0.305	0.316	0.283	149,570
2023-11-17	0.335	0.335	0.313	0.324	0.290	44,330
2023-11-16	0.313	0.335	0.307	0.324	0.290	470,158
2023-11-15	0.313	0.332	0.307	0.316	0.283	455,259
2023-11-14	0.291	0.334	0.291	0.329	0.295	232,663
2023-11-13	0.291	0.334	0.291	0.329	0.294	12,389
2023-11-10	0.334	0.334	0.306	0.334	0.299	946,487
2023-11-09	0.382	0.382	0.351	0.364	0.326	366,943
2023-11-08	0.363	0.387	0.334	0.386	0.345	706,328
2023-11-07	0.327	0.368	0.304	0.363	0.325	262,114
2023-11-06	0.346	0.358	0.313	0.327	0.293	493,810
2023-11-03	0.350	0.387	0.337	0.363	0.325	121,794
2023-11-02	0.335	0.357	0.335	0.350	0.313	318,352
2023-11-01	0.343	0.343	0.292	0.335	0.300	433,885
2023-10-31	0.251	0.357	0.251	0.320	0.286	1,040,215
2023-10-30	0.284	0.284	0.247	0.272	0.243	197,199
2023-10-27	0.281	0.296	0.272	0.284	0.254	142,944
2023-10-26	0.307	0.307	0.255	0.281	0.251	2,032,988
2023-10-25	0.260	0.358	0.236	0.324	0.290	1,230,419
2023-10-24	0.273	0.273	0.229	0.260	0.233	469,159
2023-10-23	0.250	0.274	0.246	0.263	0.235	363,893
2023-10-20	0.253	0.282	0.253	0.276	0.247	385,825
2023-10-19	0.277	0.279	0.264	0.279	0.250	232,642
2023-10-18	0.272	0.278	0.251	0.277	0.248	334,537
2023-10-17	0.293	0.293	0.269	0.274	0.245	323,232
2023-10-16	0.288	0.299	0.268	0.291	0.260	1,448,008
2023-10-13	0.284	0.290	0.257	0.288	0.258	125,944
2023-10-12	0.288	0.291	0.269	0.284	0.254	239,123
2023-10-11	0.266	0.296	0.266	0.290	0.260	96,737
2023-10-10	0.292	0.301	0.278	0.279	0.250	102,911
2023-10-09	0.291	0.310	0.273	0.292	0.261	282,035
2023-10-06	0.294	0.294	0.248	0.294	0.263	125,346
2023-10-05	0.279	0.293	0.258	0.291	0.261	61,144
2023-10-04	0.226	0.306	0.226	0.279	0.250	109,215
2023-10-03	0.293	0.293	0.279	0.288	0.258	19,313
2023-10-02	0.301	0.301	0.279	0.293	0.262	54,812
2023-09-29	0.281	0.313	0.269	0.301	0.270	570,711
2023-09-28	0.289	0.302	0.281	0.281	0.251	427,759
2023-09-27	0.292	0.292	0.281	0.290	0.260	12,241
2023-09-26	0.302	0.302	0.281	0.293	0.262	255,382
2023-09-25	0.292	0.318	0.274	0.302	0.270	116,738
2023-09-22	0.298	0.298	0.279	0.292	0.261	219,747
2023-09-21	0.296	0.297	0.285	0.296	0.265	96,152
2023-09-20	0.321	0.321	0.291	0.296	0.265	99,164
2023-09-19	0.301	0.334	0.283	0.322	0.289	293,099
2023-09-18	0.279	0.308	0.279	0.301	0.269	431,514
2023-09-15	0.356	0.356	0.292	0.308	0.276	699,219
2023-09-14	0.356	0.356	0.295	0.324	0.290	92,600
2023-09-13	0.275	0.332	0.275	0.332	0.297	273,963
2023-09-12	0.356	0.356	0.307	0.332	0.298	250,072

← NewerPage 13 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.