SpectraCure AB (publ) (SPEC.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.9800 | 2.9950 | 2.7000 | 2.9500 | 2.9500 | 80,957 |
| 30 Apr 2024 | 2.6950 | 2.6950 | 2.6000 | 2.6900 | 2.6900 | 31,115 |
| 29 Apr 2024 | 2.8650 | 2.8700 | 2.6200 | 2.6700 | 2.6700 | 100,512 |
| 26 Apr 2024 | 2.7300 | 3.0000 | 2.7250 | 2.8700 | 2.8700 | 97,488 |
| 25 Apr 2024 | 2.5750 | 2.8000 | 2.5550 | 2.7250 | 2.7250 | 82,718 |
| 24 Apr 2024 | 2.6000 | 2.6450 | 2.4450 | 2.5750 | 2.5750 | 39,438 |
| 23 Apr 2024 | 2.5100 | 2.6500 | 2.5050 | 2.5600 | 2.5600 | 52,240 |
| 22 Apr 2024 | 2.6200 | 2.7750 | 2.4850 | 2.5050 | 2.5050 | 72,525 |
| 19 Apr 2024 | 2.3700 | 2.8450 | 2.2550 | 2.6200 | 2.6200 | 154,316 |
| 18 Apr 2024 | 2.3900 | 2.5000 | 2.2550 | 2.3700 | 2.3700 | 36,398 |
| 17 Apr 2024 | 2.3600 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 29,897 |
| 16 Apr 2024 | 2.4950 | 2.4950 | 2.3000 | 2.3600 | 2.3600 | 36,988 |
| 15 Apr 2024 | 2.3400 | 2.4950 | 2.3200 | 2.3600 | 2.3600 | 51,471 |
| 12 Apr 2024 | 2.3450 | 2.3450 | 2.2300 | 2.3400 | 2.3400 | 36,081 |
| 11 Apr 2024 | 2.2950 | 2.4500 | 2.2950 | 2.3500 | 2.3500 | 54,906 |
| 10 Apr 2024 | 2.4600 | 2.4600 | 2.2450 | 2.2950 | 2.2950 | 55,792 |
| 09 Apr 2024 | 2.3000 | 2.3950 | 2.2000 | 2.3400 | 2.3400 | 126,600 |
| 08 Apr 2024 | 2.4900 | 2.4900 | 2.3000 | 2.3000 | 2.3000 | 348,437 |
| 05 Apr 2024 | 2.3500 | 2.5000 | 2.2850 | 2.4900 | 2.4900 | 174,917 |
| 04 Apr 2024 | 2.4000 | 2.5000 | 2.3300 | 2.3650 | 2.3650 | 157,272 |
| 03 Apr 2024 | 2.5100 | 2.5100 | 2.3000 | 2.4000 | 2.4000 | 412,066 |
| 02 Apr 2024 | 2.7450 | 2.7450 | 2.4150 | 2.5100 | 2.5100 | 180,738 |
| 28 Mar 2024 | 2.7850 | 2.8500 | 2.6900 | 2.7500 | 2.7500 | 70,429 |
| 27 Mar 2024 | 2.7250 | 2.8500 | 2.6800 | 2.7850 | 2.7850 | 71,727 |
| 26 Mar 2024 | 2.9000 | 3.0300 | 2.6900 | 2.7250 | 2.7250 | 103,004 |
| 25 Mar 2024 | 2.5000 | 2.9450 | 2.5000 | 2.7800 | 2.7800 | 160,370 |
| 22 Mar 2024 | 2.4800 | 2.5900 | 2.3050 | 2.5000 | 2.5000 | 89,630 |
| 21 Mar 2024 | 2.6200 | 2.6200 | 2.4650 | 2.4850 | 2.4850 | 89,484 |
| 20 Mar 2024 | 2.6900 | 2.7950 | 2.5750 | 2.6250 | 2.6250 | 60,727 |
| 19 Mar 2024 | 2.6150 | 2.6900 | 2.5600 | 2.6900 | 2.6900 | 64,081 |
| 18 Mar 2024 | 2.6200 | 2.6900 | 2.5500 | 2.6150 | 2.6150 | 129,102 |
| 15 Mar 2024 | 2.7000 | 2.9700 | 2.6100 | 2.7300 | 2.7300 | 97,351 |
| 14 Mar 2024 | 2.7450 | 2.7700 | 2.6500 | 2.7000 | 2.7000 | 57,885 |
| 13 Mar 2024 | 2.7850 | 2.7950 | 2.7000 | 2.7450 | 2.7450 | 25,883 |
| 12 Mar 2024 | 2.7350 | 2.8000 | 2.7000 | 2.7850 | 2.7850 | 35,767 |
| 11 Mar 2024 | 2.7700 | 2.7700 | 2.6550 | 2.7350 | 2.7350 | 89,836 |
| 08 Mar 2024 | 2.7450 | 2.8850 | 2.7450 | 2.8750 | 2.8750 | 51,794 |
| 07 Mar 2024 | 2.9250 | 2.9250 | 2.6300 | 2.7500 | 2.7500 | 137,995 |
| 06 Mar 2024 | 3.0000 | 3.0800 | 2.9000 | 2.9250 | 2.9250 | 101,434 |
| 05 Mar 2024 | 3.1500 | 3.1600 | 2.9000 | 3.0400 | 3.0400 | 80,919 |
| 04 Mar 2024 | 3.3750 | 3.3750 | 3.0350 | 3.1800 | 3.1800 | 62,785 |
| 01 Mar 2024 | 3.3450 | 3.4000 | 3.1700 | 3.3750 | 3.3750 | 40,656 |
| 29 Feb 2024 | 3.5350 | 3.5350 | 3.1700 | 3.3500 | 3.3500 | 47,314 |
| 28 Feb 2024 | 3.8400 | 3.8750 | 3.0100 | 3.5350 | 3.5350 | 101,792 |
| 27 Feb 2024 | 3.7700 | 3.8700 | 3.6000 | 3.8400 | 3.8400 | 172,599 |
| 26 Feb 2024 | 3.2500 | 3.8800 | 3.0350 | 3.5450 | 3.5450 | 330,700 |
| 23 Feb 2024 | 2.4750 | 3.1000 | 2.3000 | 3.0350 | 3.0350 | 266,423 |
| 22 Feb 2024 | 2.4700 | 3.2500 | 2.0000 | 2.4750 | 2.4750 | 278,801 |
| 21 Feb 2024 | 2.4450 | 2.5600 | 2.3450 | 2.4750 | 2.4750 | 179,299 |
| 20 Feb 2024 | 2.6000 | 2.7150 | 2.5000 | 2.5550 | 2.5550 | 108,295 |
| 19 Feb 2024 | 2.7950 | 2.7950 | 2.5350 | 2.6000 | 2.6000 | 71,825 |
| 16 Feb 2024 | 2.7500 | 2.9250 | 2.7500 | 2.7950 | 2.7950 | 98,712 |
| 15 Feb 2024 | 2.7050 | 2.8500 | 2.6100 | 2.7500 | 2.7500 | 85,776 |
| 14 Feb 2024 | 2.7100 | 2.7100 | 2.6000 | 2.7050 | 2.7050 | 66,483 |
| 13 Feb 2024 | 2.7850 | 2.8550 | 2.6500 | 2.7100 | 2.7100 | 160,589 |
| 12 Feb 2024 | 3.0050 | 3.1000 | 2.2250 | 2.7200 | 2.7200 | 216,400 |
| 09 Feb 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0050 | 3.0050 | 59,308 |
| 08 Feb 2024 | 3.1450 | 3.1950 | 3.0000 | 3.0500 | 3.0500 | 68,298 |
| 07 Feb 2024 | 3.3000 | 3.4000 | 3.1000 | 3.1950 | 3.1950 | 71,353 |
| 06 Feb 2024 | 3.1650 | 3.2900 | 2.9500 | 3.2000 | 3.2000 | 108,384 |
| 05 Feb 2024 | 3.2000 | 3.2750 | 3.0700 | 3.1650 | 3.1650 | 60,797 |
| 02 Feb 2024 | 3.4700 | 3.4950 | 3.1150 | 3.2750 | 3.2750 | 48,668 |
| 01 Feb 2024 | 3.2850 | 3.5000 | 3.2850 | 3.4700 | 3.4700 | 93,691 |
| 31 Jan 2024 | 3.3400 | 3.3950 | 3.2200 | 3.2900 | 3.2900 | 55,794 |
| 30 Jan 2024 | 3.3950 | 3.5350 | 3.2450 | 3.3450 | 3.3450 | 84,955 |
| 29 Jan 2024 | 3.4950 | 3.5450 | 3.3100 | 3.3950 | 3.3950 | 38,582 |
| 26 Jan 2024 | 3.5200 | 3.6900 | 3.4000 | 3.5000 | 3.5000 | 28,228 |
| 25 Jan 2024 | 3.4550 | 3.5950 | 3.3950 | 3.5050 | 3.5050 | 66,857 |
| 24 Jan 2024 | 3.6250 | 3.7200 | 3.3050 | 3.5950 | 3.5950 | 134,520 |
| 23 Jan 2024 | 3.5700 | 3.6750 | 3.4000 | 3.6250 | 3.6250 | 84,778 |
| 22 Jan 2024 | 3.7300 | 3.7300 | 3.4800 | 3.5700 | 3.5700 | 51,486 |
| 19 Jan 2024 | 3.7000 | 3.7650 | 3.6700 | 3.7000 | 3.7000 | 35,577 |
| 18 Jan 2024 | 3.8000 | 3.9300 | 3.6750 | 3.7700 | 3.7700 | 36,829 |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.6700 | 3.8000 | 3.8000 | 35,917 |
| 16 Jan 2024 | 3.8000 | 3.8000 | 3.6250 | 3.8000 | 3.8000 | 54,546 |
| 15 Jan 2024 | 3.6550 | 3.8000 | 3.6550 | 3.7500 | 3.7500 | 29,109 |
| 12 Jan 2024 | 3.7000 | 3.7750 | 3.6050 | 3.7600 | 3.7600 | 31,624 |
| 11 Jan 2024 | 3.8100 | 3.8150 | 3.6600 | 3.7000 | 3.7000 | 60,881 |
| 10 Jan 2024 | 3.9300 | 3.9300 | 3.7000 | 3.7700 | 3.7700 | 80,056 |
| 09 Jan 2024 | 3.9750 | 3.9750 | 3.7950 | 3.8800 | 3.8800 | 31,769 |
| 08 Jan 2024 | 3.9300 | 4.1150 | 3.9000 | 3.9750 | 3.9750 | 34,274 |
| 05 Jan 2024 | 3.9400 | 3.9400 | 3.8100 | 3.9300 | 3.9300 | 15,267 |
| 04 Jan 2024 | 4.0000 | 4.0500 | 3.7500 | 3.9400 | 3.9400 | 86,623 |
| 03 Jan 2024 | 3.9600 | 4.0000 | 3.8000 | 3.9100 | 3.9100 | 63,805 |
| 02 Jan 2024 | 3.8300 | 4.0450 | 3.8300 | 3.9600 | 3.9600 | 65,123 |
| 29 Dec 2023 | 3.8000 | 3.9500 | 3.8000 | 3.8600 | 3.8600 | 35,404 |
| 28 Dec 2023 | 3.8300 | 3.8300 | 3.6750 | 3.8000 | 3.8000 | 68,910 |
| 27 Dec 2023 | 3.6000 | 3.8750 | 3.5950 | 3.8300 | 3.8300 | 89,603 |
| 22 Dec 2023 | 4.0000 | 4.0900 | 3.8000 | 3.8800 | 3.8800 | 155,088 |
| 21 Dec 2023 | 3.9950 | 3.9950 | 3.8100 | 3.9000 | 3.9000 | 74,215 |
| 20 Dec 2023 | 3.9350 | 4.0850 | 3.8000 | 3.9950 | 3.9950 | 69,098 |
| 19 Dec 2023 | 3.7000 | 4.1000 | 3.7000 | 3.9350 | 3.9350 | 123,543 |
| 18 Dec 2023 | 3.6800 | 3.6950 | 3.5150 | 3.6750 | 3.6750 | 77,633 |
| 15 Dec 2023 | 3.8250 | 3.8850 | 3.4650 | 3.7100 | 3.7100 | 189,879 |
| 14 Dec 2023 | 3.8500 | 3.9750 | 3.7500 | 3.8300 | 3.8300 | 119,832 |
| 13 Dec 2023 | 3.9350 | 3.9950 | 3.8000 | 3.8950 | 3.8950 | 71,768 |
| 12 Dec 2023 | 3.9850 | 3.9850 | 3.7550 | 3.9350 | 3.9350 | 93,456 |
| 11 Dec 2023 | 3.9800 | 4.1000 | 3.8000 | 3.8400 | 3.8400 | 54,166 |
| 08 Dec 2023 | 3.7500 | 3.9950 | 3.7250 | 3.9950 | 3.9950 | 111,260 |
| 07 Dec 2023 | 3.9900 | 4.0900 | 3.8100 | 3.9150 | 3.9150 | 101,820 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.