SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.320	1.327	1.252	1.254	1.254	263,870
2022-09-28	1.317	1.350	1.213	1.320	1.320	305,195
2022-09-27	1.176	1.317	1.176	1.313	1.313	288,854
2022-09-26	1.224	1.241	1.114	1.175	1.175	510,812
2022-09-23	1.153	1.237	1.016	1.224	1.224	738,383
2022-09-22	1.198	1.232	1.097	1.137	1.137	445,476
2022-09-21	1.214	1.244	1.120	1.196	1.196	639,159
2022-09-20	1.401	1.401	1.176	1.214	1.214	784,283
2022-09-19	1.254	1.383	1.209	1.320	1.320	1,781,666
2022-09-16	1.353	1.353	1.209	1.209	1.209	643,678
2022-09-15	1.313	1.409	1.313	1.353	1.353	299,207
2022-09-14	1.303	1.320	1.259	1.313	1.313	418,711
2022-09-13	1.402	1.406	1.323	1.323	1.323	446,576
2022-09-12	1.406	1.406	1.353	1.402	1.402	187,903
2022-09-09	1.429	1.429	1.328	1.406	1.406	226,292
2022-09-08	1.402	1.460	1.336	1.384	1.384	299,934
2022-09-07	1.426	1.513	1.290	1.402	1.402	1,353,294
2022-09-06	1.567	1.567	1.402	1.417	1.417	407,910
2022-09-05	1.709	1.709	1.368	1.483	1.483	1,488,390
2022-09-02	1.732	1.782	1.597	1.638	1.638	446,634
2022-09-01	1.648	1.742	1.617	1.716	1.716	851,880
2022-08-31	1.470	1.759	1.470	1.617	1.604	1,251,534
2022-08-30	1.581	1.594	1.318	1.468	1.457	4,217,326
2022-08-29	2.043	2.145	1.452	1.581	1.568	3,536,406
2022-08-26	2.148	2.171	1.980	2.043	2.027	382,253
2022-08-25	2.046	2.175	2.046	2.148	2.132	148,385
2022-08-24	2.184	2.191	2.013	2.046	2.030	274,608
2022-08-23	2.171	2.224	2.148	2.184	2.168	158,725
2022-08-22	2.241	2.241	2.145	2.168	2.151	98,502
2022-08-19	2.264	2.264	2.145	2.241	2.223	214,203
2022-08-18	2.142	2.310	2.142	2.264	2.246	309,065
2022-08-17	2.198	2.198	1.990	2.142	2.125	177,297
2022-08-16	2.234	2.300	2.178	2.198	2.181	136,742
2022-08-15	2.217	2.274	2.211	2.234	2.217	96,402
2022-08-12	2.293	2.293	2.211	2.217	2.200	154,176
2022-08-11	2.290	2.303	2.211	2.293	2.276	172,633
2022-08-10	2.293	2.293	2.211	2.290	2.272	201,317
2022-08-09	2.307	2.307	2.244	2.293	2.276	149,594
2022-08-08	2.363	2.366	2.244	2.310	2.292	320,987
2022-08-05	2.363	2.389	2.313	2.373	2.354	109,752
2022-08-04	2.373	2.392	2.326	2.366	2.348	117,113
2022-08-03	2.402	2.402	2.313	2.373	2.354	119,637
2022-08-02	2.409	2.472	2.363	2.402	2.384	88,174
2022-08-01	2.435	2.472	2.369	2.386	2.367	126,456
2022-07-29	2.435	2.538	2.412	2.439	2.420	145,221
2022-07-28	2.495	2.567	2.392	2.435	2.416	181,036
2022-07-27	2.445	2.571	2.409	2.485	2.466	140,121
2022-07-26	2.293	2.541	2.280	2.458	2.439	662,643
2022-07-25	2.465	2.465	2.310	2.343	2.325	458,911
2022-07-22	2.514	2.557	2.392	2.465	2.446	279,566
2022-07-21	2.541	2.604	2.363	2.468	2.449	425,890
2022-07-20	2.508	2.587	2.442	2.541	2.521	354,823
2022-07-19	2.310	2.590	2.214	2.485	2.466	1,220,650
2022-07-18	2.640	2.653	2.481	2.613	2.593	237,177
2022-07-15	2.640	2.656	2.531	2.613	2.593	211,160
2022-07-14	2.679	2.679	2.475	2.637	2.616	233,235
2022-07-13	2.617	2.699	2.574	2.676	2.655	338,668
2022-07-12	2.623	2.637	2.567	2.617	2.597	230,052
2022-07-11	2.673	2.673	2.544	2.600	2.580	261,282
2022-07-08	2.722	2.755	2.650	2.693	2.672	170,754

← NewerPage 18 of 21 · 1,257 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.