Speqta AB (publ) (SPEQT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:18PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.64 | 5.99 | 5.64 | 5.83 | 5.83 | 20,614 |
| 23 May 2024 | 5.84 | 5.84 | 5.46 | 5.64 | 5.64 | 21,059 |
| 22 May 2024 | 5.39 | 6.00 | 5.30 | 5.85 | 5.85 | 60,187 |
| 21 May 2024 | 5.99 | 6.00 | 5.28 | 5.40 | 5.40 | 26,676 |
| 20 May 2024 | 5.82 | 5.82 | 5.43 | 5.60 | 5.60 | 22,794 |
| 17 May 2024 | 5.45 | 5.83 | 5.45 | 5.83 | 5.83 | 33,910 |
| 16 May 2024 | 5.54 | 5.60 | 5.33 | 5.45 | 5.45 | 22,083 |
| 15 May 2024 | 5.23 | 5.59 | 5.20 | 5.54 | 5.54 | 36,979 |
| 14 May 2024 | 5.43 | 5.43 | 5.23 | 5.23 | 5.23 | 18,354 |
| 13 May 2024 | 5.50 | 5.66 | 5.35 | 5.43 | 5.43 | 16,739 |
| 10 May 2024 | 5.49 | 5.78 | 5.41 | 5.50 | 5.50 | 12,849 |
| 08 May 2024 | 5.57 | 5.57 | 5.23 | 5.49 | 5.49 | 5,912 |
| 07 May 2024 | 5.29 | 5.72 | 5.29 | 5.57 | 5.57 | 9,744 |
| 06 May 2024 | 5.25 | 5.39 | 5.13 | 5.29 | 5.29 | 29,159 |
| 03 May 2024 | 5.09 | 5.38 | 5.09 | 5.25 | 5.25 | 24,863 |
| 02 May 2024 | 5.40 | 5.40 | 5.08 | 5.09 | 5.09 | 21,315 |
| 30 Apr 2024 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 6,132 |
| 29 Apr 2024 | 5.62 | 5.62 | 5.22 | 5.48 | 5.48 | 13,344 |
| 26 Apr 2024 | 6.00 | 6.00 | 5.43 | 5.63 | 5.63 | 46,336 |
| 25 Apr 2024 | 5.65 | 6.00 | 5.61 | 6.00 | 6.00 | 24,797 |
| 24 Apr 2024 | 5.77 | 5.79 | 5.55 | 5.65 | 5.65 | 14,493 |
| 23 Apr 2024 | 5.92 | 5.92 | 5.73 | 5.80 | 5.80 | 16,607 |
| 22 Apr 2024 | 6.08 | 6.08 | 5.80 | 5.93 | 5.93 | 22,895 |
| 19 Apr 2024 | 6.06 | 6.25 | 6.01 | 6.08 | 6.08 | 5,264 |
| 18 Apr 2024 | 6.28 | 6.28 | 6.02 | 6.26 | 6.26 | 11,501 |
| 17 Apr 2024 | 6.57 | 6.88 | 6.01 | 6.28 | 6.28 | 28,687 |
| 16 Apr 2024 | 5.90 | 6.40 | 5.71 | 6.34 | 6.34 | 23,269 |
| 15 Apr 2024 | 6.21 | 6.21 | 6.00 | 6.00 | 6.00 | 14,567 |
| 12 Apr 2024 | 6.30 | 6.50 | 6.10 | 6.22 | 6.22 | 29,465 |
| 11 Apr 2024 | 6.35 | 6.35 | 5.90 | 6.30 | 6.30 | 24,134 |
| 10 Apr 2024 | 7.15 | 8.22 | 6.30 | 6.35 | 6.35 | 50,986 |
| 09 Apr 2024 | 6.57 | 8.00 | 6.10 | 7.15 | 7.15 | 22,369 |
| 08 Apr 2024 | 6.04 | 6.50 | 6.01 | 6.44 | 6.44 | 19,627 |
| 05 Apr 2024 | 5.81 | 6.10 | 5.61 | 6.04 | 6.04 | 16,477 |
| 04 Apr 2024 | 5.17 | 5.99 | 5.17 | 5.99 | 5.99 | 39,897 |
| 03 Apr 2024 | 5.40 | 5.40 | 5.17 | 5.17 | 5.17 | 56,075 |
| 02 Apr 2024 | 5.76 | 5.76 | 5.40 | 5.50 | 5.50 | 47,393 |
| 28 Mar 2024 | 5.88 | 6.00 | 5.60 | 5.76 | 5.76 | 21,668 |
| 27 Mar 2024 | 6.27 | 6.27 | 5.65 | 5.88 | 5.88 | 59,943 |
| 26 Mar 2024 | 6.20 | 6.35 | 6.00 | 6.27 | 6.27 | 30,439 |
| 25 Mar 2024 | 6.81 | 6.81 | 6.49 | 6.49 | 6.49 | 21,482 |
| 22 Mar 2024 | 6.86 | 7.07 | 6.67 | 6.81 | 6.81 | 11,915 |
| 21 Mar 2024 | 6.75 | 7.21 | 6.62 | 6.86 | 6.86 | 20,676 |
| 20 Mar 2024 | 6.72 | 6.76 | 6.60 | 6.75 | 6.75 | 6,971 |
| 19 Mar 2024 | 6.91 | 6.91 | 6.67 | 6.72 | 6.72 | 12,278 |
| 18 Mar 2024 | 7.04 | 7.04 | 6.55 | 6.91 | 6.91 | 39,023 |
| 15 Mar 2024 | 7.30 | 7.99 | 6.95 | 7.04 | 7.04 | 33,451 |
| 14 Mar 2024 | 7.49 | 7.49 | 6.70 | 7.25 | 7.25 | 89,448 |
| 13 Mar 2024 | 8.75 | 9.10 | 7.10 | 7.49 | 7.49 | 112,643 |
| 12 Mar 2024 | 6.24 | 9.43 | 6.24 | 8.14 | 8.14 | 200,576 |
| 11 Mar 2024 | 6.24 | 6.68 | 6.24 | 6.56 | 6.56 | 38,063 |
| 08 Mar 2024 | 6.47 | 6.47 | 6.01 | 6.11 | 6.11 | 37,737 |
| 07 Mar 2024 | 6.74 | 6.80 | 6.24 | 6.47 | 6.47 | 47,327 |
| 06 Mar 2024 | 5.81 | 6.97 | 5.59 | 6.73 | 6.73 | 120,986 |
| 05 Mar 2024 | 6.39 | 6.39 | 5.31 | 5.82 | 5.82 | 144,628 |
| 04 Mar 2024 | 9.48 | 9.48 | 6.10 | 6.39 | 6.39 | 340,893 |
| 01 Mar 2024 | 11.02 | 11.02 | 9.46 | 9.48 | 9.48 | 128,728 |
| 29 Feb 2024 | 13.48 | 13.48 | 9.20 | 11.12 | 11.12 | 288,539 |
| 28 Feb 2024 | 14.10 | 14.82 | 14.10 | 14.70 | 14.70 | 44,923 |
| 27 Feb 2024 | 13.94 | 14.18 | 13.74 | 14.10 | 14.10 | 36,747 |
| 26 Feb 2024 | 14.12 | 14.12 | 13.56 | 13.94 | 13.94 | 38,682 |
| 23 Feb 2024 | 13.40 | 14.16 | 13.30 | 14.12 | 14.12 | 85,223 |
| 22 Feb 2024 | 13.78 | 13.94 | 13.32 | 13.40 | 13.40 | 17,192 |
| 21 Feb 2024 | 13.82 | 13.98 | 13.70 | 13.78 | 13.78 | 22,216 |
| 20 Feb 2024 | 13.48 | 13.90 | 13.46 | 13.82 | 13.82 | 25,460 |
| 19 Feb 2024 | 13.10 | 13.48 | 12.94 | 13.48 | 13.48 | 21,075 |
| 16 Feb 2024 | 13.06 | 13.36 | 12.94 | 13.10 | 13.10 | 34,928 |
| 15 Feb 2024 | 13.00 | 13.98 | 12.84 | 13.06 | 13.06 | 35,950 |
| 14 Feb 2024 | 12.90 | 13.08 | 12.90 | 13.00 | 13.00 | 27,321 |
| 13 Feb 2024 | 13.16 | 13.16 | 12.86 | 12.90 | 12.90 | 23,335 |
| 12 Feb 2024 | 13.20 | 13.54 | 12.90 | 13.16 | 13.16 | 43,621 |
| 09 Feb 2024 | 13.14 | 13.60 | 13.12 | 13.20 | 13.20 | 34,078 |
| 08 Feb 2024 | 13.50 | 13.50 | 13.12 | 13.14 | 13.14 | 38,584 |
| 07 Feb 2024 | 13.92 | 13.92 | 13.50 | 13.50 | 13.50 | 17,051 |
| 06 Feb 2024 | 13.86 | 14.30 | 13.62 | 13.92 | 13.92 | 22,813 |
| 05 Feb 2024 | 14.40 | 14.98 | 13.62 | 13.86 | 13.86 | 45,068 |
| 02 Feb 2024 | 14.22 | 14.72 | 14.20 | 14.40 | 14.40 | 51,885 |
| 01 Feb 2024 | 15.04 | 15.22 | 14.10 | 14.14 | 14.14 | 52,941 |
| 31 Jan 2024 | 14.52 | 15.50 | 14.52 | 15.04 | 15.04 | 86,273 |
| 30 Jan 2024 | 14.20 | 14.66 | 14.20 | 14.52 | 14.52 | 35,850 |
| 29 Jan 2024 | 14.06 | 14.26 | 13.62 | 14.20 | 14.20 | 45,224 |
| 26 Jan 2024 | 14.02 | 14.48 | 13.62 | 14.06 | 14.06 | 78,643 |
| 25 Jan 2024 | 13.76 | 14.22 | 13.60 | 14.00 | 14.00 | 68,366 |
| 24 Jan 2024 | 13.48 | 13.78 | 13.36 | 13.76 | 13.76 | 16,818 |
| 23 Jan 2024 | 13.08 | 13.58 | 12.86 | 13.42 | 13.42 | 55,871 |
| 22 Jan 2024 | 13.30 | 13.98 | 12.60 | 13.06 | 13.06 | 59,345 |
| 19 Jan 2024 | 12.82 | 14.98 | 12.82 | 13.30 | 13.30 | 38,261 |
| 18 Jan 2024 | 13.20 | 13.20 | 12.58 | 12.80 | 12.80 | 54,060 |
| 17 Jan 2024 | 14.84 | 14.84 | 12.72 | 13.20 | 13.20 | 159,091 |
| 16 Jan 2024 | 16.96 | 16.96 | 14.66 | 14.86 | 14.86 | 90,984 |
| 15 Jan 2024 | 16.86 | 16.96 | 16.72 | 16.90 | 16.90 | 34,710 |
| 12 Jan 2024 | 16.22 | 16.60 | 16.22 | 16.44 | 16.44 | 55,038 |
| 11 Jan 2024 | 16.12 | 16.86 | 16.12 | 16.20 | 16.20 | 44,751 |
| 10 Jan 2024 | 16.00 | 16.48 | 15.60 | 16.12 | 16.12 | 44,051 |
| 09 Jan 2024 | 15.66 | 16.46 | 15.40 | 15.60 | 15.60 | 79,275 |
| 08 Jan 2024 | 14.78 | 16.00 | 14.26 | 15.40 | 15.40 | 119,419 |
| 05 Jan 2024 | 13.86 | 14.92 | 13.86 | 14.78 | 14.78 | 29,940 |
| 04 Jan 2024 | 13.56 | 13.96 | 13.56 | 13.86 | 13.86 | 42,186 |
| 03 Jan 2024 | 13.48 | 13.80 | 13.32 | 13.56 | 13.56 | 78,564 |
| 02 Jan 2024 | 13.12 | 13.76 | 13.12 | 13.48 | 13.48 | 63,428 |
| *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.