SpectraCure AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.894	1.914	1.850	1.899	1.884	325,015
2022-01-12	1.937	1.937	1.840	1.894	1.879	409,113
2022-01-11	1.930	1.960	1.896	1.937	1.922	208,929
2022-01-10	1.973	1.980	1.896	1.930	1.915	459,044
2022-01-07	1.947	1.991	1.929	1.972	1.956	406,755
2022-01-05	1.957	1.957	1.924	1.947	1.932	89,362
2022-01-04	1.932	1.980	1.907	1.944	1.929	452,747
2022-01-03	1.940	1.972	1.883	1.932	1.917	710,180
2021-12-30	1.947	1.963	1.894	1.940	1.925	665,837
2021-12-29	1.991	1.991	1.914	1.947	1.932	391,429
2021-12-28	1.993	2.021	1.922	1.991	1.976	575,251
2021-12-27	2.031	2.072	1.960	2.026	2.010	460,826
2021-12-23	1.983	2.079	1.983	2.031	2.015	541,975
2021-12-22	2.028	2.028	1.977	1.983	1.968	401,670
2021-12-21	2.013	2.095	1.952	1.983	1.968	619,458
2021-12-20	1.962	2.095	1.887	2.013	1.997	737,573
2021-12-17	1.920	1.970	1.871	1.962	1.947	574,333
2021-12-16	1.963	2.013	1.887	1.920	1.906	313,505
2021-12-15	1.983	2.001	1.879	1.957	1.942	954,701
2021-12-14	2.036	2.143	1.983	2.013	1.997	446,279
2021-12-13	2.049	2.114	2.033	2.036	2.020	153,201
2021-12-10	2.043	2.140	2.033	2.049	2.033	311,205
2021-12-09	2.016	2.310	1.983	2.043	2.027	1,061,991
2021-12-08	2.061	2.079	2.016	2.039	2.024	389,526
2021-12-07	2.084	2.097	1.983	2.059	2.043	490,695
2021-12-06	2.085	2.143	2.003	2.084	2.068	370,407
2021-12-03	2.112	2.184	2.029	2.085	2.069	417,759
2021-12-02	2.076	2.107	1.980	2.107	2.091	664,255
2021-12-01	2.107	2.161	2.018	2.076	2.060	451,847
2021-11-30	2.161	2.249	2.102	2.107	2.091	407,928
2021-11-29	2.254	2.254	2.145	2.161	2.145	332,334
2021-11-26	2.285	2.303	2.217	2.237	2.220	450,592
2021-11-25	2.247	2.376	2.247	2.318	2.300	331,570
2021-11-24	2.259	2.259	2.211	2.247	2.230	186,300
2021-11-23	2.178	2.308	2.178	2.260	2.243	443,094
2021-11-22	2.366	2.376	2.211	2.267	2.249	540,302
2021-11-19	2.481	2.481	2.310	2.366	2.348	1,046,726
2021-11-18	2.574	2.643	2.460	2.481	2.462	442,191
2021-11-17	2.542	2.663	2.542	2.574	2.554	491,589
2021-11-16	2.706	2.706	2.361	2.541	2.521	824,778
2021-11-15	2.772	2.772	2.508	2.709	2.688	654,279
2021-11-12	2.871	2.927	2.656	2.790	2.768	1,209,461
2021-11-11	3.046	3.197	2.775	2.904	2.881	1,663,905
2021-11-10	2.640	3.056	2.524	3.008	2.984	1,730,620
2021-11-09	2.359	2.640	2.293	2.587	2.567	1,161,687
2021-11-08	2.095	2.401	2.026	2.359	2.341	1,670,315
2021-11-05	2.184	2.198	2.112	2.148	2.132	388,744
2021-11-04	2.184	2.227	2.163	2.211	2.194	346,789
2021-11-03	2.241	2.244	2.095	2.184	2.168	409,719
2021-11-02	2.244	2.244	2.181	2.216	2.199	293,500
2021-11-01	2.237	2.265	2.178	2.211	2.194	408,070
2021-10-29	2.194	2.272	2.193	2.237	2.220	350,875
2021-10-28	2.176	2.275	2.158	2.189	2.172	263,573
2021-10-27	2.160	2.209	2.147	2.158	2.141	298,743
2021-10-26	2.198	2.211	2.128	2.160	2.143	392,748
2021-10-25	2.214	2.310	2.145	2.198	2.181	721,108
2021-10-22	2.132	2.308	2.074	2.199	2.182	761,045

← NewerPage 21 of 21 · 1,257 trading days

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.