Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.388	0.391	0.373	0.389	0.349	77,574
2023-06-15	0.391	0.400	0.382	0.388	0.347	110,202
2023-06-14	0.402	0.407	0.381	0.404	0.362	270,679
2023-06-13	0.391	0.408	0.375	0.407	0.365	217,123
2023-06-12	0.402	0.407	0.376	0.399	0.357	430,388
2023-06-09	0.391	0.412	0.371	0.402	0.360	258,195
2023-06-08	0.389	0.413	0.358	0.391	0.350	349,016
2023-06-07	0.357	0.400	0.351	0.389	0.349	556,894
2023-06-05	0.378	0.380	0.358	0.379	0.340	382,580
2023-06-02	0.362	0.383	0.339	0.378	0.338	411,161
2023-06-01	0.365	0.365	0.342	0.362	0.324	570,064
2023-05-31	0.363	0.390	0.335	0.365	0.327	158,617
2023-05-30	0.363	0.391	0.363	0.363	0.325	431,930
2023-05-29	0.381	0.391	0.349	0.363	0.325	1,042,828
2023-05-26	0.380	0.391	0.357	0.391	0.350	250,406
2023-05-25	0.369	0.383	0.369	0.380	0.340	180,749
2023-05-24	0.402	0.402	0.358	0.371	0.332	344,589
2023-05-23	0.373	0.403	0.363	0.386	0.345	390,634
2023-05-22	0.345	0.391	0.331	0.373	0.334	272,361
2023-05-19	0.330	0.346	0.317	0.337	0.302	406,936
2023-05-17	0.335	0.385	0.320	0.346	0.310	98,994
2023-05-16	0.342	0.369	0.324	0.335	0.300	156,127
2023-05-15	0.346	0.370	0.336	0.342	0.306	428,069
2023-05-12	0.339	0.379	0.316	0.375	0.336	800,734
2023-05-11	0.322	0.340	0.302	0.339	0.303	1,473,940
2023-05-10	0.336	0.340	0.314	0.335	0.300	223,052
2023-05-09	0.368	0.369	0.331	0.342	0.306	316,349
2023-05-08	0.370	0.391	0.337	0.369	0.330	143,248
2023-05-05	0.402	0.402	0.347	0.370	0.331	420,528
2023-05-04	0.382	0.391	0.370	0.386	0.345	182,955
2023-05-03	0.391	0.391	0.376	0.382	0.342	122,484
2023-05-02	0.379	0.389	0.360	0.377	0.338	639,403
2023-04-28	0.385	0.403	0.371	0.379	0.340	415,274
2023-04-27	0.408	0.408	0.364	0.387	0.347	669,944
2023-04-26	0.408	0.408	0.380	0.408	0.365	308,920
2023-04-25	0.391	0.417	0.377	0.408	0.365	609,544
2023-04-24	0.393	0.412	0.382	0.391	0.350	635,238
2023-04-21	0.419	0.419	0.369	0.414	0.371	279,449
2023-04-20	0.386	0.403	0.380	0.388	0.347	170,871
2023-04-19	0.419	0.419	0.375	0.388	0.347	858,367
2023-04-18	0.419	0.436	0.402	0.419	0.375	190,496
2023-04-17	0.419	0.419	0.396	0.418	0.374	349,975
2023-04-14	0.436	0.436	0.394	0.419	0.375	284,738
2023-04-13	0.434	0.442	0.406	0.436	0.390	247,161
2023-04-12	0.442	0.442	0.394	0.434	0.388	91,242
2023-04-11	0.419	0.469	0.419	0.442	0.396	642,701
2023-04-06	0.391	0.436	0.391	0.419	0.375	494,309
2023-04-05	0.380	0.394	0.336	0.390	0.349	636,648
2023-04-04	0.345	0.389	0.318	0.380	0.340	645,414
2023-04-03	0.339	0.361	0.319	0.346	0.310	43,696
2023-03-31	0.327	0.412	0.322	0.340	0.304	371,331
2023-03-30	0.348	0.348	0.298	0.326	0.292	770,436
2023-03-29	0.351	0.351	0.340	0.348	0.312	98,421
2023-03-28	0.338	0.357	0.332	0.351	0.314	58,817
2023-03-27	0.330	0.365	0.330	0.338	0.303	551,326
2023-03-24	0.353	0.379	0.330	0.330	0.295	647,702
2023-03-23	0.365	0.380	0.345	0.353	0.316	579,528
2023-03-22	0.391	0.391	0.346	0.365	0.327	1,227,000
2023-03-21	0.377	0.391	0.359	0.390	0.349	273,735
2023-03-20	0.357	0.382	0.311	0.377	0.338	937,222

← NewerPage 15 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.