SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.967	3.201	2.967	3.085	3.061	724,787
2022-04-06	2.960	3.112	2.937	2.967	2.944	500,687
2022-04-05	3.089	3.089	2.917	2.973	2.950	215,278
2022-04-04	3.036	3.135	2.894	3.032	3.009	530,744
2022-04-01	2.897	3.019	2.769	3.003	2.980	295,397
2022-03-31	2.877	2.970	2.839	2.897	2.875	187,640
2022-03-30	3.003	3.003	2.823	2.877	2.855	267,601
2022-03-29	2.970	3.133	2.960	3.019	2.996	661,273
2022-03-28	2.775	3.201	2.775	2.970	2.947	441,415
2022-03-25	2.904	3.117	2.755	2.773	2.752	3,900,230
2022-03-24	2.716	2.925	2.716	2.863	2.840	475,285
2022-03-23	2.526	2.739	2.526	2.712	2.691	471,309
2022-03-22	2.541	2.604	2.493	2.524	2.505	206,335
2022-03-21	2.805	2.806	2.490	2.528	2.508	2,010,716
2022-03-18	2.409	2.722	2.387	2.722	2.701	967,274
2022-03-17	2.330	2.437	2.260	2.406	2.387	588,458
2022-03-16	2.318	2.369	2.307	2.340	2.321	278,278
2022-03-15	2.376	2.392	2.293	2.318	2.300	190,852
2022-03-14	2.359	2.443	2.310	2.366	2.348	407,067
2022-03-11	2.297	2.580	2.282	2.359	2.341	988,276
2022-03-10	2.303	2.303	2.232	2.277	2.259	195,219
2022-03-09	2.277	2.374	2.183	2.303	2.285	270,116
2022-03-08	2.244	2.293	2.180	2.270	2.253	437,788
2022-03-07	2.145	2.376	2.046	2.275	2.258	1,246,988
2022-03-04	2.250	2.293	2.188	2.222	2.205	327,318
2022-03-03	2.376	2.376	2.229	2.249	2.231	292,703
2022-03-02	2.277	2.409	2.196	2.409	2.390	525,735
2022-03-01	2.336	2.341	2.237	2.290	2.272	252,788
2022-02-28	2.409	2.409	2.213	2.336	2.318	473,876
2022-02-25	2.209	2.467	2.194	2.402	2.384	1,114,332
2022-02-24	2.211	2.310	1.991	2.194	2.177	1,399,137
2022-02-23	2.320	2.478	2.320	2.409	2.390	271,798
2022-02-22	2.310	2.541	2.250	2.312	2.294	2,552,897
2022-02-21	2.759	2.798	2.478	2.478	2.459	564,853
2022-02-18	2.772	2.922	2.633	2.759	2.737	675,523
2022-02-17	2.849	3.118	2.724	2.773	2.752	1,059,061
2022-02-16	2.970	3.019	2.736	2.838	2.816	1,697,411
2022-02-15	2.506	3.065	2.493	3.004	2.981	2,269,637
2022-02-14	2.635	2.635	2.308	2.465	2.446	1,007,311
2022-02-11	2.706	2.706	2.539	2.640	2.619	687,812
2022-02-10	2.953	3.023	2.706	2.739	2.718	1,727,216
2022-02-09	3.199	3.329	2.937	2.953	2.930	1,405,311
2022-02-08	3.267	3.613	2.924	3.199	3.174	3,334,225
2022-02-07	3.168	3.623	2.825	3.217	3.192	5,257,643
2022-02-04	2.709	3.122	2.709	3.122	3.097	3,145,222
2022-02-03	2.270	2.858	2.270	2.607	2.587	2,389,359
2022-02-02	2.095	2.358	2.095	2.270	2.253	658,233
2022-02-01	2.046	2.079	2.031	2.079	2.063	395,742
2022-01-31	2.013	2.059	1.980	2.033	2.017	272,259
2022-01-28	2.039	2.061	1.982	2.013	1.997	267,956
2022-01-27	1.977	2.031	1.932	2.031	2.015	523,350
2022-01-26	1.930	2.028	1.904	1.978	1.963	837,154
2022-01-25	1.650	2.089	1.638	1.884	1.870	3,890,038
2022-01-24	1.805	1.805	1.625	1.633	1.621	657,382
2022-01-21	1.911	1.911	1.732	1.807	1.793	285,909
2022-01-20	1.782	1.815	1.749	1.815	1.801	226,158
2022-01-19	1.845	1.884	1.749	1.792	1.778	439,394
2022-01-18	1.853	1.904	1.817	1.841	1.827	207,196
2022-01-17	1.861	1.937	1.848	1.863	1.848	263,713
2022-01-14	1.899	1.899	1.843	1.861	1.847	280,517

← NewerPage 20 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.