SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.841	1.920	1.699	1.716	1.716	126,814
2022-12-21	1.930	1.930	1.732	1.742	1.742	301,043
2022-12-20	1.937	1.970	1.762	1.930	1.930	248,039
2022-12-19	1.980	2.033	1.897	1.970	1.970	137,127
2022-12-16	2.165	2.165	1.947	2.033	2.033	269,453
2022-12-15	2.244	2.244	2.019	2.168	2.168	220,930
2022-12-14	2.340	2.376	2.151	2.244	2.244	117,825
2022-12-13	2.313	2.392	2.277	2.323	2.323	102,024
2022-12-12	2.310	2.326	2.043	2.313	2.313	229,080
2022-12-09	2.231	2.280	1.980	2.175	2.175	233,916
2022-12-08	2.277	2.316	2.171	2.231	2.231	103,427
2022-12-07	2.148	2.465	2.148	2.277	2.277	801,073
2022-12-06	2.155	2.373	2.115	2.277	2.277	251,857
2022-12-05	2.310	2.310	2.099	2.145	2.145	317,529
2022-12-02	2.673	2.673	2.300	2.300	2.300	1,192,757
2022-12-01	2.293	2.788	2.293	2.673	2.673	1,006,781
2022-11-30	2.171	2.307	2.148	2.280	2.280	417,717
2022-11-29	2.145	2.244	2.029	2.105	2.105	336,119
2022-11-28	1.980	2.277	1.874	2.013	2.013	534,050
2022-11-25	1.762	1.973	1.719	1.881	1.881	602,186
2022-11-24	1.785	1.785	1.653	1.765	1.765	211,066
2022-11-23	1.864	1.864	1.686	1.782	1.782	87,635
2022-11-22	1.775	1.930	1.736	1.749	1.749	110,615
2022-11-21	1.525	1.914	1.409	1.772	1.772	1,108,265
2022-11-18	1.683	1.798	1.516	1.525	1.525	592,725
2022-11-17	1.894	1.980	1.647	1.683	1.683	390,705
2022-11-16	1.772	1.901	1.739	1.782	1.782	358,748
2022-11-15	1.815	1.831	1.736	1.772	1.772	108,373
2022-11-14	1.762	1.815	1.683	1.775	1.775	374,813
2022-11-11	1.650	1.762	1.581	1.736	1.736	283,699
2022-11-10	1.732	1.756	1.673	1.683	1.683	177,575
2022-11-09	1.663	1.716	1.650	1.699	1.699	224,094
2022-11-08	1.657	1.716	1.609	1.663	1.663	245,469
2022-11-07	1.815	1.815	1.622	1.657	1.657	269,225
2022-11-04	1.612	1.650	1.533	1.650	1.650	160,180
2022-11-03	1.600	1.647	1.554	1.612	1.612	99,581
2022-11-02	1.630	1.650	1.526	1.600	1.600	196,319
2022-11-01	1.353	1.657	1.343	1.610	1.610	752,738
2022-10-31	1.383	1.386	1.333	1.383	1.383	139,669
2022-10-28	1.327	1.386	1.287	1.386	1.386	100,478
2022-10-27	1.285	1.386	1.282	1.327	1.327	311,050
2022-10-26	1.303	1.320	1.272	1.285	1.285	122,347
2022-10-25	1.287	1.323	1.274	1.303	1.303	83,646
2022-10-24	1.318	1.318	1.214	1.287	1.287	177,530
2022-10-21	1.353	1.353	1.274	1.318	1.318	63,248
2022-10-20	1.320	1.353	1.280	1.323	1.323	272,823
2022-10-19	1.188	1.366	1.171	1.320	1.320	780,019
2022-10-18	1.196	1.254	1.176	1.221	1.221	208,990
2022-10-17	1.171	1.203	1.155	1.176	1.176	202,577
2022-10-14	1.206	1.206	1.132	1.155	1.155	145,239
2022-10-13	1.178	1.208	1.122	1.122	1.122	150,440
2022-10-12	1.203	1.216	1.122	1.178	1.178	233,941
2022-10-11	1.211	1.247	1.191	1.203	1.203	135,751
2022-10-10	1.261	1.282	1.190	1.211	1.211	417,735
2022-10-07	1.320	1.336	1.234	1.285	1.285	289,051
2022-10-06	1.272	1.320	1.272	1.320	1.320	139,963
2022-10-05	1.289	1.325	1.256	1.272	1.272	128,359
2022-10-04	1.300	1.303	1.261	1.287	1.287	110,315
2022-10-03	1.303	1.303	1.254	1.300	1.300	137,730
2022-09-30	1.254	1.318	1.242	1.303	1.303	144,939

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-01	0.0125 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.