Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.340	1.340	1.229	1.274	1.140	1,255,642
2022-01-12	1.376	1.438	1.288	1.340	1.199	1,444,204
2022-01-11	1.235	1.371	1.233	1.358	1.215	1,428,472
2022-01-10	1.294	1.361	1.197	1.216	1.088	2,413,220
2022-01-07	1.360	1.360	1.284	1.291	1.155	2,491,488
2022-01-05	1.419	1.419	1.341	1.361	1.218	1,037,668
2022-01-04	1.429	1.439	1.376	1.417	1.268	1,690,629
2022-01-03	1.448	1.452	1.399	1.430	1.280	1,237,713
2021-12-30	1.464	1.469	1.436	1.453	1.300	1,046,269
2021-12-29	1.496	1.497	1.453	1.464	1.310	1,242,851
2021-12-28	1.521	1.521	1.465	1.497	1.340	1,129,659
2021-12-27	1.525	1.546	1.486	1.524	1.364	1,379,697
2021-12-23	1.508	1.550	1.485	1.525	1.365	970,199
2021-12-22	1.513	1.542	1.497	1.507	1.349	629,944
2021-12-21	1.605	1.609	1.464	1.515	1.356	2,237,446
2021-12-20	1.571	1.598	1.536	1.591	1.424	731,700
2021-12-17	1.619	1.662	1.553	1.570	1.405	719,998
2021-12-16	1.654	1.709	1.578	1.620	1.450	1,169,435
2021-12-15	1.609	1.667	1.598	1.654	1.480	510,667
2021-12-14	1.560	1.628	1.560	1.598	1.430	922,491
2021-12-13	1.621	1.658	1.541	1.555	1.392	846,869
2021-12-10	1.619	1.676	1.564	1.620	1.450	1,413,128
2021-12-09	1.561	1.627	1.525	1.627	1.456	2,340,008
2021-12-08	1.561	1.564	1.525	1.542	1.380	588,659
2021-12-07	1.565	1.597	1.532	1.561	1.397	508,703
2021-12-06	1.526	1.598	1.510	1.564	1.400	947,668
2021-12-03	1.487	1.593	1.487	1.527	1.367	930,553
2021-12-02	1.531	1.531	1.466	1.486	1.330	872,908
2021-12-01	1.496	1.552	1.496	1.531	1.370	708,644
2021-11-30	1.464	1.576	1.434	1.513	1.354	836,320
2021-11-29	1.430	1.508	1.430	1.468	1.314	1,013,766
2021-11-26	1.535	1.538	1.478	1.484	1.328	1,130,035
2021-11-25	1.577	1.669	1.520	1.553	1.390	1,465,773
2021-11-24	1.497	1.581	1.497	1.576	1.410	790,784
2021-11-23	1.496	1.519	1.466	1.497	1.340	517,348
2021-11-22	1.542	1.542	1.464	1.497	1.340	1,229,166
2021-11-19	1.564	1.577	1.510	1.543	1.381	1,954,095
2021-11-18	1.565	1.616	1.520	1.578	1.412	1,063,448
2021-11-17	1.567	1.597	1.542	1.564	1.400	820,691
2021-11-16	1.578	1.619	1.531	1.563	1.399	874,260
2021-11-15	1.631	1.664	1.543	1.567	1.402	2,349,532
2021-11-12	1.664	1.664	1.602	1.628	1.457	521,144
2021-11-11	1.641	1.732	1.582	1.631	1.460	1,455,661
2021-11-10	1.638	1.703	1.573	1.618	1.448	1,090,035
2021-11-09	1.732	1.732	1.624	1.637	1.465	828,099
2021-11-08	1.736	1.771	1.662	1.687	1.510	1,236,815
2021-11-05	1.663	1.844	1.662	1.736	1.554	926,613
2021-11-04	1.600	1.675	1.559	1.662	1.487	1,088,611
2021-11-03	1.621	1.671	1.521	1.573	1.408	875,476
2021-11-02	1.614	1.675	1.600	1.621	1.451	1,351,190
2021-11-01	1.713	1.714	1.579	1.614	1.444	1,604,085
2021-10-29	1.694	1.866	1.672	1.712	1.532	1,290,611
2021-10-28	1.743	1.764	1.643	1.672	1.496	1,323,472
2021-10-27	1.755	1.782	1.698	1.704	1.525	1,255,736
2021-10-26	1.820	1.855	1.757	1.757	1.572	831,802
2021-10-25	1.848	1.898	1.791	1.820	1.629	857,753
2021-10-22	1.900	1.922	1.777	1.848	1.654	1,495,919
2021-10-21	1.885	1.970	1.788	1.910	1.709	2,848,122
2021-10-20	1.877	1.900	1.787	1.885	1.687	1,327,757
2021-10-19	1.788	1.900	1.732	1.882	1.684	1,469,743

← NewerPage 21 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.