Spectrumone publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.616	0.698	0.616	0.659	0.590	374,026
2022-09-28	0.659	0.688	0.606	0.687	0.615	395,312
2022-09-27	0.704	0.704	0.638	0.665	0.595	778,338
2022-09-26	0.659	0.766	0.606	0.704	0.630	1,666,680
2022-09-23	0.637	0.710	0.594	0.659	0.590	1,208,322
2022-09-22	0.653	0.670	0.588	0.637	0.570	984,582
2022-09-21	0.701	0.719	0.652	0.670	0.600	1,426,038
2022-09-20	0.708	0.724	0.688	0.722	0.647	498,506
2022-09-19	0.735	0.759	0.693	0.744	0.666	377,886
2022-09-16	0.714	0.770	0.674	0.735	0.658	270,565
2022-09-15	0.726	0.730	0.694	0.715	0.640	179,316
2022-09-14	0.746	0.746	0.682	0.730	0.653	874,318
2022-09-13	0.798	0.798	0.727	0.746	0.668	506,164
2022-09-12	0.760	0.799	0.682	0.798	0.714	395,571
2022-09-09	0.782	0.782	0.706	0.760	0.680	605,671
2022-09-08	0.754	0.754	0.707	0.746	0.668	564,395
2022-09-07	0.726	0.770	0.712	0.754	0.675	147,593
2022-09-06	0.738	0.759	0.673	0.749	0.670	317,273
2022-09-05	0.745	0.771	0.721	0.738	0.660	471,031
2022-09-02	0.760	0.782	0.720	0.745	0.667	621,782
2022-09-01	0.765	0.765	0.715	0.760	0.680	900,536
2022-08-31	0.782	0.782	0.736	0.768	0.688	460,661
2022-08-30	0.771	0.782	0.726	0.782	0.700	549,798
2022-08-29	0.800	0.800	0.729	0.771	0.690	926,250
2022-08-26	0.797	0.839	0.797	0.802	0.718	745,553
2022-08-25	0.837	0.839	0.794	0.810	0.725	1,133,793
2022-08-24	0.838	0.849	0.793	0.837	0.749	1,103,445
2022-08-23	0.827	0.883	0.783	0.838	0.750	1,159,557
2022-08-22	0.849	0.884	0.787	0.827	0.740	1,164,593
2022-08-19	0.916	0.916	0.794	0.849	0.760	1,558,274
2022-08-18	0.995	1.006	0.872	0.916	0.820	1,015,792
2022-08-17	0.987	1.017	0.957	0.961	0.860	570,120
2022-08-16	0.950	0.994	0.939	0.987	0.883	820,351
2022-08-15	0.952	0.967	0.920	0.950	0.850	293,420
2022-08-12	0.903	0.952	0.903	0.952	0.852	403,274
2022-08-11	0.927	0.939	0.897	0.933	0.835	303,675
2022-08-10	0.927	0.927	0.894	0.916	0.820	289,606
2022-08-09	0.902	0.938	0.896	0.914	0.818	429,763
2022-08-08	0.939	0.939	0.901	0.902	0.807	353,270
2022-08-05	0.922	0.942	0.898	0.933	0.835	382,085
2022-08-04	0.916	0.946	0.894	0.922	0.825	383,333
2022-08-03	0.939	0.939	0.894	0.916	0.820	666,299
2022-08-02	0.933	0.949	0.910	0.934	0.836	538,520
2022-08-01	0.927	0.938	0.890	0.933	0.835	802,412
2022-07-29	0.919	0.949	0.907	0.927	0.830	1,094,386
2022-07-28	0.960	0.960	0.917	0.929	0.831	509,033
2022-07-27	0.960	0.970	0.927	0.950	0.850	703,672
2022-07-26	0.970	0.970	0.931	0.956	0.856	294,538
2022-07-25	0.935	1.005	0.918	0.971	0.869	614,759
2022-07-22	0.961	1.006	0.918	0.935	0.837	630,502
2022-07-21	0.941	0.961	0.920	0.961	0.860	370,724
2022-07-20	0.949	0.949	0.916	0.941	0.842	717,990
2022-07-19	0.960	1.057	0.914	0.949	0.850	482,311
2022-07-18	0.972	0.972	0.894	0.960	0.860	622,324
2022-07-15	0.971	0.973	0.916	0.973	0.871	530,988
2022-07-14	1.017	1.017	0.961	0.971	0.869	229,549
2022-07-13	1.039	1.053	0.980	1.017	0.910	226,125
2022-07-12	1.033	1.050	0.962	1.010	0.904	645,727
2022-07-11	0.972	1.039	0.972	1.033	0.925	939,113
2022-07-08	1.050	1.050	0.900	0.972	0.870	1,260,524

← NewerPage 18 of 22 · 1,263 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.