Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.344	0.344	0.322	0.322	0.288	74,338
2023-09-08	0.335	0.345	0.314	0.344	0.308	230,889
2023-09-07	0.324	0.356	0.288	0.345	0.309	510,157
2023-09-06	0.307	0.332	0.287	0.324	0.290	1,003,347
2023-09-05	0.357	0.357	0.270	0.294	0.264	722,225
2023-09-04	0.307	0.313	0.283	0.292	0.262	203,421
2023-09-01	0.292	0.335	0.292	0.310	0.277	584,899
2023-08-31	0.279	0.309	0.279	0.292	0.261	599,842
2023-08-30	0.285	0.324	0.274	0.312	0.280	1,068,688
2023-08-29	0.321	0.329	0.311	0.326	0.292	295,609
2023-08-28	0.341	0.346	0.281	0.321	0.288	2,479,990
2023-08-25	0.359	0.365	0.327	0.342	0.306	696,361
2023-08-24	0.363	0.376	0.353	0.353	0.316	54,187
2023-08-23	0.362	0.386	0.348	0.363	0.325	261,280
2023-08-22	0.342	0.362	0.339	0.362	0.324	433,880
2023-08-21	0.341	0.379	0.341	0.362	0.324	237,977
2023-08-18	0.371	0.371	0.350	0.358	0.321	418,236
2023-08-17	0.358	0.379	0.358	0.371	0.332	202,083
2023-08-16	0.365	0.381	0.358	0.358	0.321	257,727
2023-08-15	0.365	0.395	0.363	0.387	0.347	275,085
2023-08-14	0.377	0.401	0.358	0.398	0.357	391,188
2023-08-11	0.401	0.401	0.378	0.399	0.357	68,149
2023-08-10	0.400	0.401	0.367	0.400	0.358	229,677
2023-08-09	0.411	0.411	0.381	0.400	0.358	396,552
2023-08-08	0.411	0.411	0.381	0.402	0.360	206,074
2023-08-07	0.397	0.412	0.378	0.392	0.351	198,798
2023-08-04	0.391	0.413	0.381	0.397	0.355	238,465
2023-08-03	0.401	0.402	0.374	0.391	0.350	162,327
2023-08-02	0.398	0.398	0.370	0.398	0.356	339,066
2023-08-01	0.393	0.410	0.370	0.381	0.341	183,329
2023-07-31	0.402	0.421	0.380	0.393	0.352	465,942
2023-07-28	0.401	0.407	0.373	0.402	0.360	182,065
2023-07-27	0.383	0.411	0.370	0.401	0.359	923,090
2023-07-26	0.355	0.391	0.339	0.383	0.343	1,003,567
2023-07-25	0.344	0.373	0.343	0.355	0.318	248,745
2023-07-24	0.341	0.366	0.340	0.344	0.308	99,093
2023-07-21	0.335	0.372	0.327	0.344	0.308	358,732
2023-07-20	0.341	0.341	0.325	0.335	0.300	147,228
2023-07-19	0.341	0.341	0.324	0.341	0.305	132,868
2023-07-18	0.341	0.348	0.337	0.346	0.310	209,086
2023-07-17	0.352	0.352	0.325	0.346	0.310	330,798
2023-07-14	0.347	0.360	0.336	0.352	0.315	169,583
2023-07-13	0.346	0.388	0.346	0.347	0.311	423,869
2023-07-12	0.362	0.389	0.341	0.349	0.313	282,552
2023-07-11	0.373	0.390	0.360	0.362	0.324	160,079
2023-07-10	0.391	0.391	0.363	0.373	0.334	286,990
2023-07-07	0.386	0.401	0.376	0.391	0.350	48,188
2023-07-06	0.378	0.420	0.370	0.395	0.354	377,715
2023-07-05	0.389	0.391	0.366	0.378	0.339	80,073
2023-07-04	0.382	0.391	0.360	0.389	0.349	55,259
2023-07-03	0.391	0.422	0.360	0.382	0.342	569,221
2023-06-30	0.391	0.413	0.388	0.391	0.350	671,551
2023-06-29	0.334	0.408	0.291	0.388	0.347	1,664,705
2023-06-28	0.358	0.384	0.337	0.343	0.307	497,119
2023-06-27	0.346	0.369	0.325	0.358	0.320	1,629,222
2023-06-26	0.405	0.405	0.345	0.368	0.330	902,164
2023-06-22	0.369	0.408	0.355	0.405	0.362	224,192
2023-06-21	0.367	0.391	0.356	0.373	0.334	216,423
2023-06-20	0.372	0.402	0.355	0.367	0.329	493,095
2023-06-19	0.374	0.402	0.369	0.372	0.333	433,904

← NewerPage 14 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.