Spectrumone publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.481 | 1.481 | 1.410 | 1.437 | 1.286 | 511,662 |
| 2022-04-06 | 1.502 | 1.502 | 1.433 | 1.484 | 1.328 | 439,296 |
| 2022-04-05 | 1.523 | 1.576 | 1.486 | 1.500 | 1.342 | 837,446 |
| 2022-04-04 | 1.512 | 1.512 | 1.475 | 1.488 | 1.332 | 343,961 |
| 2022-04-01 | 1.517 | 1.531 | 1.486 | 1.512 | 1.353 | 402,586 |
| 2022-03-31 | 1.609 | 1.629 | 1.472 | 1.531 | 1.370 | 664,944 |
| 2022-03-30 | 1.521 | 1.665 | 1.521 | 1.609 | 1.440 | 345,544 |
| 2022-03-29 | 1.542 | 1.542 | 1.487 | 1.521 | 1.361 | 623,853 |
| 2022-03-28 | 1.565 | 1.627 | 1.524 | 1.542 | 1.380 | 519,947 |
| 2022-03-25 | 1.481 | 1.654 | 1.475 | 1.564 | 1.400 | 1,054,842 |
| 2022-03-24 | 1.452 | 1.479 | 1.426 | 1.479 | 1.324 | 484,820 |
| 2022-03-23 | 1.454 | 1.501 | 1.431 | 1.452 | 1.299 | 430,598 |
| 2022-03-22 | 1.504 | 1.504 | 1.446 | 1.464 | 1.310 | 682,362 |
| 2022-03-21 | 1.530 | 1.539 | 1.462 | 1.504 | 1.346 | 780,897 |
| 2022-03-18 | 1.534 | 1.534 | 1.493 | 1.530 | 1.369 | 422,585 |
| 2022-03-17 | 1.533 | 1.543 | 1.469 | 1.534 | 1.373 | 369,105 |
| 2022-03-16 | 1.421 | 1.536 | 1.421 | 1.533 | 1.372 | 973,780 |
| 2022-03-15 | 1.374 | 1.436 | 1.361 | 1.418 | 1.269 | 604,228 |
| 2022-03-14 | 1.417 | 1.448 | 1.373 | 1.405 | 1.257 | 627,487 |
| 2022-03-11 | 1.408 | 1.452 | 1.374 | 1.416 | 1.267 | 701,141 |
| 2022-03-10 | 1.464 | 1.475 | 1.386 | 1.408 | 1.260 | 902,555 |
| 2022-03-09 | 1.427 | 1.475 | 1.391 | 1.435 | 1.284 | 978,733 |
| 2022-03-08 | 1.364 | 1.486 | 1.364 | 1.427 | 1.277 | 817,303 |
| 2022-03-07 | 1.363 | 1.453 | 1.297 | 1.436 | 1.285 | 1,210,997 |
| 2022-03-04 | 1.508 | 1.508 | 1.419 | 1.429 | 1.279 | 832,003 |
| 2022-03-03 | 1.542 | 1.542 | 1.477 | 1.507 | 1.349 | 906,558 |
| 2022-03-02 | 1.526 | 1.563 | 1.460 | 1.542 | 1.380 | 719,119 |
| 2022-03-01 | 1.564 | 1.630 | 1.502 | 1.527 | 1.367 | 609,851 |
| 2022-02-28 | 1.574 | 1.576 | 1.521 | 1.564 | 1.400 | 784,952 |
| 2022-02-25 | 1.519 | 1.643 | 1.467 | 1.586 | 1.419 | 1,046,128 |
| 2022-02-24 | 1.496 | 1.563 | 1.386 | 1.507 | 1.349 | 2,129,393 |
| 2022-02-23 | 1.576 | 1.675 | 1.554 | 1.630 | 1.459 | 608,646 |
| 2022-02-22 | 1.567 | 1.605 | 1.487 | 1.576 | 1.410 | 827,180 |
| 2022-02-21 | 1.544 | 1.620 | 1.544 | 1.576 | 1.410 | 912,885 |
| 2022-02-18 | 1.530 | 1.664 | 1.468 | 1.564 | 1.400 | 2,091,110 |
| 2022-02-17 | 1.612 | 1.612 | 1.514 | 1.531 | 1.370 | 1,104,979 |
| 2022-02-16 | 1.638 | 1.697 | 1.595 | 1.614 | 1.444 | 369,383 |
| 2022-02-15 | 1.552 | 1.659 | 1.552 | 1.638 | 1.466 | 573,308 |
| 2022-02-14 | 1.665 | 1.665 | 1.531 | 1.555 | 1.392 | 1,538,641 |
| 2022-02-11 | 1.721 | 1.721 | 1.654 | 1.669 | 1.494 | 748,554 |
| 2022-02-10 | 1.777 | 1.777 | 1.648 | 1.721 | 1.540 | 1,700,731 |
| 2022-02-09 | 1.762 | 1.795 | 1.700 | 1.777 | 1.590 | 1,114,747 |
| 2022-02-08 | 1.741 | 1.819 | 1.677 | 1.743 | 1.560 | 3,096,815 |
| 2022-02-07 | 1.683 | 1.743 | 1.620 | 1.743 | 1.560 | 1,797,696 |
| 2022-02-04 | 1.683 | 1.720 | 1.655 | 1.682 | 1.505 | 1,437,022 |
| 2022-02-03 | 1.663 | 1.749 | 1.638 | 1.679 | 1.503 | 1,460,432 |
| 2022-02-02 | 1.602 | 1.664 | 1.549 | 1.660 | 1.486 | 1,668,817 |
| 2022-02-01 | 1.631 | 1.732 | 1.587 | 1.602 | 1.434 | 2,899,400 |
| 2022-01-31 | 1.622 | 1.676 | 1.574 | 1.631 | 1.460 | 924,443 |
| 2022-01-28 | 1.482 | 1.669 | 1.462 | 1.626 | 1.455 | 2,600,012 |
| 2022-01-27 | 1.417 | 1.486 | 1.361 | 1.460 | 1.307 | 1,212,112 |
| 2022-01-26 | 1.372 | 1.444 | 1.354 | 1.422 | 1.273 | 824,159 |
| 2022-01-25 | 1.348 | 1.453 | 1.313 | 1.341 | 1.200 | 1,358,939 |
| 2022-01-24 | 1.409 | 1.409 | 1.293 | 1.296 | 1.160 | 1,659,683 |
| 2022-01-21 | 1.487 | 1.497 | 1.400 | 1.426 | 1.276 | 807,125 |
| 2022-01-20 | 1.352 | 1.524 | 1.330 | 1.486 | 1.330 | 1,807,276 |
| 2022-01-19 | 1.276 | 1.409 | 1.230 | 1.351 | 1.209 | 1,288,434 |
| 2022-01-18 | 1.317 | 1.346 | 1.267 | 1.295 | 1.159 | 1,153,478 |
| 2022-01-17 | 1.275 | 1.352 | 1.262 | 1.319 | 1.180 | 1,033,692 |
| 2022-01-14 | 1.273 | 1.303 | 1.247 | 1.272 | 1.138 | 993,828 |
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.