Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.359	0.419	0.349	0.349	0.312	905,122
2024-11-14	0.370	0.370	0.335	0.367	0.328	374,957
2024-11-13	0.381	0.437	0.365	0.392	0.351	113,492
2024-11-12	0.359	0.425	0.343	0.396	0.354	413,667
2024-11-11	0.413	0.413	0.313	0.380	0.340	3,084,168
2024-11-08	0.409	0.446	0.409	0.446	0.399	248,014
2024-11-07	0.391	0.437	0.391	0.421	0.377	214,762
2024-11-06	0.399	0.447	0.397	0.417	0.373	91,703
2024-11-05	0.405	0.430	0.401	0.413	0.370	530,188
2024-11-04	0.413	0.425	0.402	0.413	0.370	243,788
2024-11-01	0.466	0.466	0.402	0.413	0.370	140,175
2024-10-31	0.409	0.435	0.398	0.409	0.366	274,254
2024-10-30	0.408	0.485	0.406	0.417	0.373	71,871
2024-10-29	0.403	0.449	0.403	0.416	0.372	466,185
2024-10-28	0.424	0.424	0.406	0.417	0.373	198,833
2024-10-25	0.401	0.479	0.374	0.424	0.379	356,713
2024-10-24	0.388	0.420	0.388	0.393	0.352	173,922
2024-10-23	0.400	0.403	0.381	0.388	0.347	365,109
2024-10-22	0.399	0.409	0.386	0.400	0.358	727,923
2024-10-21	0.410	0.418	0.398	0.413	0.370	128,626
2024-10-18	0.421	0.425	0.407	0.418	0.374	190,399
2024-10-17	0.434	0.440	0.425	0.425	0.380	44,820
2024-10-16	0.434	0.451	0.426	0.434	0.388	128,611
2024-10-15	0.439	0.446	0.430	0.434	0.388	78,156
2024-10-14	0.451	0.484	0.432	0.440	0.394	104,259
2024-10-11	0.447	0.463	0.441	0.451	0.404	89,255
2024-10-10	0.429	0.454	0.429	0.447	0.400	136,300
2024-10-09	0.470	0.470	0.447	0.455	0.407	130,350
2024-10-08	0.460	0.460	0.428	0.460	0.412	197,860
2024-10-07	0.451	0.484	0.447	0.460	0.412	168,404
2024-10-04	0.470	0.478	0.447	0.453	0.405	366,649
2024-10-03	0.458	0.513	0.454	0.470	0.421	248,298
2024-10-02	0.447	0.514	0.447	0.463	0.414	327,346
2024-10-01	0.463	0.507	0.447	0.476	0.426	114,625
2024-09-30	0.468	0.468	0.438	0.464	0.415	227,904
2024-09-27	0.476	0.476	0.458	0.468	0.419	352,856
2024-09-26	0.476	0.476	0.449	0.476	0.426	383,279
2024-09-25	0.485	0.486	0.459	0.477	0.427	364,537
2024-09-24	0.495	0.524	0.476	0.486	0.435	221,512
2024-09-23	0.496	0.496	0.467	0.495	0.443	158,377
2024-09-20	0.503	0.525	0.464	0.496	0.444	371,861
2024-09-19	0.511	0.511	0.484	0.497	0.445	34,753
2024-09-18	0.464	0.533	0.447	0.511	0.457	394,805
2024-09-17	0.476	0.477	0.449	0.475	0.425	148,151
2024-09-16	0.478	0.504	0.476	0.492	0.440	228,950
2024-09-13	0.523	0.552	0.486	0.505	0.452	516,328
2024-09-12	0.579	0.579	0.507	0.534	0.478	401,300
2024-09-11	0.548	0.548	0.507	0.530	0.474	191,716
2024-09-10	0.504	0.555	0.489	0.548	0.490	691,977
2024-09-09	0.530	0.530	0.496	0.505	0.452	489,483
2024-09-06	0.541	0.581	0.516	0.531	0.475	482,520
2024-09-05	0.514	0.546	0.514	0.541	0.484	148,803
2024-09-04	0.529	0.581	0.504	0.536	0.480	237,243
2024-09-03	0.554	0.726	0.483	0.529	0.473	1,130,828
2024-09-02	0.458	0.489	0.445	0.475	0.425	123,561
2024-08-30	0.503	0.503	0.448	0.459	0.411	255,831
2024-08-29	0.481	0.483	0.466	0.481	0.430	246,581
2024-08-28	0.486	0.486	0.466	0.481	0.430	96,318
2024-08-27	0.445	0.510	0.445	0.469	0.420	356,482
2024-08-26	0.466	0.469	0.445	0.445	0.398	338,823

← NewerPage 9 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.