SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	2.663	2.755	2.663	2.719	2.698	216,718
2022-07-06	2.623	2.712	2.610	2.663	2.642	137,321
2022-07-05	2.640	2.706	2.587	2.623	2.603	246,975
2022-07-04	2.706	2.739	2.580	2.633	2.613	173,620
2022-07-01	2.607	2.739	2.607	2.703	2.682	96,323
2022-06-30	2.722	2.775	2.574	2.574	2.554	221,758
2022-06-29	2.673	2.788	2.643	2.699	2.678	302,516
2022-06-28	2.643	2.726	2.643	2.673	2.652	153,882
2022-06-27	2.706	2.749	2.646	2.673	2.652	160,786
2022-06-23	2.739	2.749	2.630	2.716	2.695	142,118
2022-06-22	2.607	2.732	2.574	2.696	2.675	237,198
2022-06-21	2.808	2.808	2.607	2.673	2.652	146,085
2022-06-20	2.838	2.848	2.755	2.811	2.790	312,168
2022-06-17	2.904	2.904	2.765	2.828	2.806	149,343
2022-06-16	2.772	2.871	2.739	2.772	2.750	203,341
2022-06-15	2.765	2.967	2.739	2.755	2.734	159,859
2022-06-14	2.871	2.871	2.650	2.765	2.744	188,031
2022-06-13	2.623	2.970	2.610	2.887	2.865	702,834
2022-06-10	2.633	2.633	2.580	2.623	2.603	197,898
2022-06-09	2.600	2.633	2.590	2.633	2.613	207,990
2022-06-08	2.468	2.597	2.462	2.557	2.538	159,998
2022-06-07	2.491	2.505	2.396	2.425	2.407	581,688
2022-06-03	2.564	2.722	2.445	2.491	2.472	872,288
2022-06-02	2.630	2.630	2.475	2.564	2.544	259,079
2022-06-01	2.604	2.607	2.505	2.584	2.564	374,710
2022-05-31	2.623	2.623	2.541	2.604	2.583	300,389
2022-05-30	2.673	2.689	2.594	2.623	2.603	144,982
2022-05-27	2.673	2.673	2.580	2.640	2.619	138,618
2022-05-25	2.637	2.670	2.604	2.630	2.610	123,007
2022-05-24	2.689	2.732	2.607	2.610	2.590	129,829
2022-05-23	2.739	2.825	2.633	2.689	2.669	229,328
2022-05-20	2.706	2.838	2.673	2.709	2.688	214,948
2022-05-19	2.640	2.706	2.508	2.673	2.652	414,513
2022-05-18	2.752	2.752	2.637	2.686	2.665	329,724
2022-05-17	2.739	2.871	2.706	2.752	2.731	289,460
2022-05-16	2.838	2.848	2.670	2.739	2.718	461,978
2022-05-13	2.574	3.003	2.495	2.904	2.881	527,765
2022-05-12	2.696	2.765	2.379	2.445	2.426	3,026,779
2022-05-11	2.778	2.877	2.643	2.696	2.675	333,594
2022-05-10	2.676	3.003	2.580	2.775	2.754	650,336
2022-05-09	2.904	2.963	2.646	2.676	2.655	266,019
2022-05-06	2.976	2.976	2.871	2.887	2.865	308,598
2022-05-05	2.970	3.013	2.901	2.980	2.957	278,678
2022-05-04	3.003	3.003	2.920	2.970	2.947	191,367
2022-05-03	2.887	3.052	2.887	2.960	2.937	155,752
2022-05-02	2.963	2.963	2.821	2.887	2.865	246,751
2022-04-29	2.854	3.105	2.788	2.963	2.940	404,376
2022-04-28	3.069	3.118	2.815	2.864	2.842	333,700
2022-04-27	3.135	3.138	3.036	3.069	3.045	126,192
2022-04-26	3.069	3.188	3.006	3.102	3.078	238,171
2022-04-25	3.003	3.095	2.868	3.095	3.071	387,620
2022-04-22	3.098	3.098	2.993	3.026	3.003	129,490
2022-04-21	3.089	3.128	3.046	3.079	3.055	86,522
2022-04-20	3.125	3.138	2.993	3.042	3.019	108,218
2022-04-19	3.135	3.197	3.036	3.122	3.097	468,266
2022-04-14	3.267	3.300	3.188	3.240	3.215	211,957
2022-04-13	3.277	3.353	3.221	3.260	3.235	513,382
2022-04-12	3.234	3.452	3.171	3.270	3.245	950,294
2022-04-11	3.026	3.280	3.026	3.171	3.147	777,180
2022-04-08	3.069	3.148	2.930	3.003	2.980	349,617

← NewerPage 19 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.