Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.357	0.382	0.311	0.377	0.338	937,222
2023-03-17	0.391	0.391	0.347	0.358	0.320	1,938,387
2023-03-16	0.409	0.409	0.386	0.391	0.350	266,180
2023-03-15	0.414	0.436	0.374	0.410	0.367	156,320
2023-03-14	0.402	0.434	0.386	0.402	0.360	367,841
2023-03-13	0.403	0.403	0.358	0.402	0.360	1,235,654
2023-03-10	0.406	0.413	0.391	0.403	0.361	255,491
2023-03-09	0.404	0.423	0.403	0.406	0.363	458,326
2023-03-08	0.425	0.425	0.404	0.424	0.380	491,036
2023-03-07	0.427	0.445	0.410	0.425	0.380	242,219
2023-03-06	0.447	0.447	0.411	0.427	0.382	86,262
2023-03-03	0.402	0.447	0.402	0.447	0.400	1,048,240
2023-03-02	0.397	0.446	0.389	0.402	0.360	744,191
2023-03-01	0.422	0.449	0.384	0.399	0.357	1,701,391
2023-02-28	0.429	0.446	0.399	0.422	0.378	1,090,233
2023-02-27	0.457	0.458	0.422	0.430	0.385	810,934
2023-02-24	0.450	0.496	0.441	0.457	0.409	1,469,267
2023-02-23	0.479	0.479	0.449	0.449	0.402	457,118
2023-02-22	0.488	0.488	0.441	0.481	0.430	490,368
2023-02-21	0.436	0.502	0.426	0.471	0.421	791,241
2023-02-20	0.447	0.447	0.436	0.446	0.399	619,985
2023-02-17	0.444	0.458	0.430	0.447	0.400	628,273
2023-02-16	0.458	0.458	0.434	0.446	0.399	178,686
2023-02-15	0.441	0.458	0.431	0.458	0.410	326,251
2023-02-14	0.447	0.467	0.436	0.447	0.400	186,400
2023-02-13	0.447	0.469	0.426	0.445	0.398	213,189
2023-02-10	0.421	0.458	0.413	0.447	0.400	2,080,084
2023-02-09	0.425	0.447	0.405	0.435	0.389	621,844
2023-02-08	0.447	0.447	0.425	0.435	0.389	328,764
2023-02-07	0.448	0.450	0.430	0.447	0.400	456,309
2023-02-06	0.458	0.474	0.439	0.449	0.402	286,911
2023-02-03	0.469	0.533	0.458	0.458	0.410	782,351
2023-02-02	0.491	0.514	0.468	0.473	0.423	505,281
2023-02-01	0.518	0.547	0.470	0.491	0.439	1,230,470
2023-01-31	0.446	0.514	0.437	0.492	0.440	709,982
2023-01-30	0.456	0.458	0.421	0.447	0.400	1,181,785
2023-01-27	0.447	0.458	0.429	0.457	0.409	102,551
2023-01-26	0.447	0.463	0.426	0.447	0.400	460,142
2023-01-25	0.465	0.491	0.448	0.461	0.412	761,271
2023-01-24	0.468	0.484	0.447	0.465	0.416	455,759
2023-01-23	0.462	0.501	0.447	0.457	0.409	532,264
2023-01-20	0.459	0.490	0.440	0.462	0.413	732,976
2023-01-19	0.436	0.503	0.421	0.459	0.411	1,636,792
2023-01-18	0.428	0.437	0.422	0.436	0.390	213,034
2023-01-17	0.430	0.447	0.415	0.428	0.383	328,698
2023-01-16	0.426	0.443	0.398	0.430	0.385	557,170
2023-01-13	0.445	0.448	0.419	0.426	0.382	561,190
2023-01-12	0.446	0.480	0.425	0.439	0.393	799,095
2023-01-11	0.392	0.492	0.389	0.489	0.438	1,057,173
2023-01-10	0.394	0.415	0.380	0.402	0.359	578,756
2023-01-09	0.406	0.410	0.383	0.394	0.352	1,095,248
2023-01-05	0.424	0.424	0.391	0.408	0.365	202,355
2023-01-04	0.389	0.424	0.380	0.423	0.378	997,150
2023-01-03	0.412	0.412	0.380	0.389	0.348	428,165
2023-01-02	0.424	0.424	0.391	0.411	0.368	358,877
2022-12-30	0.401	0.424	0.358	0.424	0.380	931,827
2022-12-29	0.401	0.401	0.377	0.401	0.359	220,508
2022-12-28	0.402	0.402	0.348	0.375	0.336	534,434
2022-12-27	0.409	0.426	0.373	0.373	0.334	577,496
2022-12-23	0.384	0.447	0.378	0.409	0.366	702,355

← NewerPage 16 of 22 · 1,263 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.