Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.384	0.447	0.378	0.409	0.366	702,355
2022-12-22	0.389	0.389	0.368	0.379	0.339	248,880
2022-12-21	0.369	0.391	0.369	0.389	0.348	140,783
2022-12-20	0.393	0.396	0.367	0.384	0.344	586,846
2022-12-19	0.422	0.422	0.374	0.397	0.355	892,343
2022-12-16	0.430	0.458	0.413	0.422	0.378	366,241
2022-12-15	0.447	0.447	0.407	0.430	0.385	205,304
2022-12-14	0.425	0.425	0.396	0.421	0.377	267,256
2022-12-13	0.436	0.436	0.422	0.422	0.377	220,798
2022-12-12	0.436	0.458	0.415	0.436	0.390	120,414
2022-12-09	0.425	0.458	0.403	0.436	0.390	818,406
2022-12-08	0.410	0.423	0.396	0.423	0.379	502,526
2022-12-07	0.419	0.428	0.402	0.410	0.367	40,326
2022-12-06	0.420	0.429	0.396	0.419	0.375	449,759
2022-12-05	0.447	0.469	0.396	0.420	0.375	540,919
2022-12-02	0.400	0.570	0.380	0.413	0.370	857,470
2022-12-01	0.387	0.400	0.386	0.391	0.350	348,592
2022-11-30	0.391	0.432	0.362	0.387	0.346	1,043,860
2022-11-29	0.413	0.413	0.386	0.391	0.350	439,083
2022-11-28	0.425	0.425	0.391	0.415	0.372	493,481
2022-11-25	0.439	0.447	0.413	0.432	0.387	420,746
2022-11-24	0.428	0.440	0.414	0.437	0.391	225,857
2022-11-23	0.439	0.441	0.422	0.428	0.383	200,237
2022-11-22	0.449	0.450	0.426	0.441	0.394	343,391
2022-11-21	0.447	0.454	0.421	0.449	0.402	697,946
2022-11-18	0.423	0.434	0.403	0.432	0.386	424,959
2022-11-17	0.436	0.436	0.396	0.423	0.379	275,049
2022-11-16	0.426	0.436	0.397	0.416	0.372	391,417
2022-11-15	0.424	0.426	0.403	0.426	0.381	473,694
2022-11-14	0.428	0.446	0.394	0.425	0.380	464,545
2022-11-11	0.435	0.447	0.414	0.428	0.383	695,634
2022-11-10	0.417	0.468	0.402	0.435	0.389	565,920
2022-11-09	0.418	0.435	0.391	0.417	0.373	1,523,343
2022-11-08	0.441	0.441	0.392	0.420	0.376	1,039,333
2022-11-07	0.457	0.464	0.428	0.441	0.395	215,828
2022-11-04	0.447	0.458	0.436	0.457	0.409	160,335
2022-11-03	0.469	0.469	0.436	0.447	0.400	131,829
2022-11-02	0.447	0.469	0.432	0.460	0.412	543,220
2022-11-01	0.436	0.458	0.422	0.447	0.400	883,993
2022-10-31	0.459	0.459	0.413	0.440	0.394	1,963,877
2022-10-28	0.525	0.525	0.456	0.459	0.411	2,054,046
2022-10-27	0.581	0.582	0.492	0.525	0.470	1,844,497
2022-10-26	0.584	0.584	0.548	0.581	0.520	385,960
2022-10-25	0.583	0.584	0.525	0.581	0.520	593,801
2022-10-24	0.570	0.584	0.544	0.569	0.510	272,106
2022-10-21	0.579	0.580	0.526	0.570	0.510	256,880
2022-10-20	0.580	0.580	0.523	0.567	0.508	293,481
2022-10-19	0.548	0.581	0.504	0.559	0.500	777,712
2022-10-18	0.534	0.548	0.501	0.542	0.485	595,302
2022-10-17	0.536	0.536	0.488	0.534	0.478	271,629
2022-10-14	0.543	0.543	0.475	0.536	0.480	1,226,921
2022-10-13	0.510	0.544	0.503	0.515	0.461	1,280,991
2022-10-12	0.564	0.564	0.504	0.564	0.505	788,853
2022-10-11	0.587	0.614	0.542	0.566	0.507	1,111,499
2022-10-10	0.627	0.628	0.568	0.587	0.525	1,486,671
2022-10-07	0.621	0.626	0.604	0.622	0.557	232,984
2022-10-06	0.615	0.653	0.601	0.621	0.556	603,231
2022-10-05	0.646	0.646	0.612	0.639	0.572	325,127
2022-10-04	0.615	0.647	0.593	0.632	0.566	598,048
2022-10-03	0.630	0.690	0.605	0.635	0.568	562,239

← NewerPage 17 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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