Spectrumone publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1.035 | 1.083 | 0.983 | 1.006 | 0.900 | 726,597 |
| 2022-07-06 | 1.084 | 1.139 | 1.007 | 1.035 | 0.927 | 662,468 |
| 2022-07-05 | 1.088 | 1.088 | 1.035 | 1.044 | 0.935 | 586,455 |
| 2022-07-04 | 1.113 | 1.140 | 1.057 | 1.089 | 0.975 | 356,081 |
| 2022-07-01 | 1.129 | 1.149 | 1.050 | 1.112 | 0.996 | 586,805 |
| 2022-06-30 | 1.143 | 1.173 | 1.062 | 1.101 | 0.986 | 494,953 |
| 2022-06-29 | 1.288 | 1.288 | 1.096 | 1.143 | 1.023 | 946,528 |
| 2022-06-28 | 1.270 | 1.341 | 1.245 | 1.308 | 1.171 | 939,515 |
| 2022-06-27 | 1.218 | 1.270 | 1.218 | 1.265 | 1.132 | 434,616 |
| 2022-06-23 | 1.252 | 1.252 | 1.207 | 1.218 | 1.090 | 484,718 |
| 2022-06-22 | 1.224 | 1.252 | 1.152 | 1.236 | 1.106 | 249,965 |
| 2022-06-21 | 1.201 | 1.228 | 1.151 | 1.219 | 1.091 | 258,128 |
| 2022-06-20 | 1.117 | 1.229 | 1.117 | 1.201 | 1.075 | 442,681 |
| 2022-06-17 | 1.112 | 1.162 | 1.107 | 1.117 | 1.000 | 409,886 |
| 2022-06-16 | 1.171 | 1.178 | 1.112 | 1.161 | 1.039 | 605,761 |
| 2022-06-15 | 1.083 | 1.173 | 0.998 | 1.160 | 1.038 | 1,316,537 |
| 2022-06-14 | 1.091 | 1.092 | 1.039 | 1.083 | 0.970 | 283,401 |
| 2022-06-13 | 1.141 | 1.171 | 1.063 | 1.092 | 0.977 | 470,855 |
| 2022-06-10 | 1.182 | 1.183 | 1.129 | 1.141 | 1.021 | 549,855 |
| 2022-06-09 | 1.207 | 1.273 | 1.117 | 1.183 | 1.059 | 841,978 |
| 2022-06-08 | 1.230 | 1.307 | 1.150 | 1.207 | 1.080 | 342,918 |
| 2022-06-07 | 1.244 | 1.278 | 1.186 | 1.230 | 1.101 | 401,836 |
| 2022-06-03 | 1.229 | 1.273 | 1.207 | 1.244 | 1.113 | 201,162 |
| 2022-06-02 | 1.252 | 1.295 | 1.184 | 1.229 | 1.100 | 355,634 |
| 2022-06-01 | 1.285 | 1.302 | 1.207 | 1.252 | 1.120 | 466,800 |
| 2022-05-31 | 1.303 | 1.304 | 1.229 | 1.285 | 1.150 | 416,331 |
| 2022-05-30 | 1.313 | 1.321 | 1.259 | 1.305 | 1.168 | 247,572 |
| 2022-05-27 | 1.330 | 1.341 | 1.283 | 1.313 | 1.175 | 394,089 |
| 2022-05-25 | 1.348 | 1.374 | 1.296 | 1.314 | 1.176 | 289,395 |
| 2022-05-24 | 1.323 | 1.362 | 1.281 | 1.346 | 1.205 | 301,706 |
| 2022-05-23 | 1.292 | 1.345 | 1.292 | 1.323 | 1.184 | 235,271 |
| 2022-05-20 | 1.241 | 1.322 | 1.184 | 1.292 | 1.156 | 352,096 |
| 2022-05-19 | 1.294 | 1.294 | 1.141 | 1.241 | 1.111 | 544,118 |
| 2022-05-18 | 1.284 | 1.408 | 1.240 | 1.294 | 1.158 | 404,565 |
| 2022-05-17 | 1.117 | 1.284 | 1.062 | 1.274 | 1.140 | 994,881 |
| 2022-05-16 | 1.145 | 1.183 | 1.100 | 1.117 | 1.000 | 348,325 |
| 2022-05-13 | 1.084 | 1.228 | 1.073 | 1.144 | 1.024 | 632,841 |
| 2022-05-12 | 1.214 | 1.214 | 1.051 | 1.080 | 0.967 | 446,323 |
| 2022-05-11 | 1.129 | 1.211 | 1.006 | 1.150 | 1.029 | 664,878 |
| 2022-05-10 | 1.165 | 1.229 | 1.126 | 1.129 | 1.010 | 386,544 |
| 2022-05-09 | 1.184 | 1.229 | 1.050 | 1.165 | 1.043 | 1,465,121 |
| 2022-05-06 | 1.286 | 1.286 | 1.141 | 1.184 | 1.060 | 1,597,822 |
| 2022-05-05 | 1.285 | 1.352 | 1.240 | 1.287 | 1.152 | 582,364 |
| 2022-05-04 | 1.296 | 1.338 | 1.244 | 1.285 | 1.150 | 522,649 |
| 2022-05-03 | 1.334 | 1.334 | 1.260 | 1.297 | 1.161 | 751,932 |
| 2022-05-02 | 1.263 | 1.371 | 1.235 | 1.339 | 1.198 | 872,825 |
| 2022-04-29 | 1.339 | 1.372 | 1.298 | 1.341 | 1.200 | 431,406 |
| 2022-04-28 | 1.372 | 1.372 | 1.312 | 1.340 | 1.199 | 456,875 |
| 2022-04-27 | 1.373 | 1.374 | 1.335 | 1.372 | 1.228 | 325,896 |
| 2022-04-26 | 1.295 | 1.419 | 1.277 | 1.374 | 1.230 | 917,862 |
| 2022-04-25 | 1.330 | 1.330 | 1.263 | 1.295 | 1.159 | 649,774 |
| 2022-04-22 | 1.329 | 1.329 | 1.286 | 1.296 | 1.160 | 453,318 |
| 2022-04-21 | 1.341 | 1.362 | 1.302 | 1.338 | 1.197 | 519,682 |
| 2022-04-20 | 1.281 | 1.425 | 1.281 | 1.352 | 1.210 | 919,964 |
| 2022-04-19 | 1.330 | 1.330 | 1.274 | 1.279 | 1.145 | 943,504 |
| 2022-04-14 | 1.387 | 1.387 | 1.321 | 1.334 | 1.194 | 572,795 |
| 2022-04-13 | 1.417 | 1.417 | 1.364 | 1.391 | 1.245 | 393,947 |
| 2022-04-12 | 1.435 | 1.436 | 1.381 | 1.418 | 1.269 | 802,472 |
| 2022-04-11 | 1.437 | 1.474 | 1.397 | 1.436 | 1.285 | 1,162,531 |
| 2022-04-08 | 1.437 | 1.463 | 1.418 | 1.437 | 1.286 | 280,951 |
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.