Stockholm - Delayed Quote SEK

SpectraCure AB (publ) (SPEC.ST)

Compare
2.5250
+0.0300
+(1.20%)
At close: January 24 at 5:20:13 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.50002.65002.47502.52502.5250137,723
Jan 23, 20252.40002.54002.40002.49502.4950100,985
Jan 22, 20252.49002.51502.42502.48002.480061,188
Jan 21, 20252.45002.53002.45002.51502.5150131,797
Jan 20, 20252.54502.54502.41502.49502.495089,146
Jan 17, 20252.86502.86502.50502.59002.5900193,531
Jan 16, 20252.87002.94502.69002.74502.7450122,391
Jan 15, 20252.98003.25002.72502.87502.8750271,062
Jan 14, 20253.10003.41502.73003.00003.0000330,188
Jan 13, 20252.86003.50002.86003.19003.1900389,015
Jan 10, 20252.65003.33502.41502.95002.9500863,879
Jan 9, 20252.39502.75002.10002.65002.6500123,663
Jan 8, 20252.53002.74002.27002.43002.4300172,282
Jan 7, 20252.40002.65002.12502.54002.5400257,105
Jan 3, 20252.06002.45501.92402.43502.4350750,503
Jan 2, 20252.51002.51002.20002.26502.2650343,545
Dec 30, 20242.87002.99002.46502.54502.5450317,151
Dec 27, 20242.77503.24502.77502.80002.8000161,626
Dec 23, 20242.80002.99502.49502.77502.7750755,794
Dec 20, 20243.37003.60002.70002.75502.7550538,241
Dec 19, 20243.64003.83003.22503.37003.3700461,644
Dec 18, 20243.16003.90503.10003.59003.59001,830,729
Dec 17, 20244.78004.78003.03503.10003.10004,797,295
Dec 16, 20243.27505.11003.21505.02005.02003,111,013
Dec 13, 20242.80503.09502.63503.09503.0950647,783
Dec 12, 20242.46003.24001.99202.70002.70002,446,217
Dec 11, 20241.29802.51001.29802.38502.38501,941,024
Dec 10, 20241.00001.47000.82901.29801.29801,101,840
Dec 9, 20241.15801.15801.00001.01801.0180326,323
Dec 6, 20241.25201.29001.14801.16201.162099,883
Dec 5, 20241.22001.37801.22001.28801.2880201,246
Dec 4, 20241.16201.29801.14201.21801.2180174,443
Dec 3, 20241.15001.21401.08801.19801.1980300,627
Dec 2, 20241.20001.28601.06601.21601.2160695,582
Nov 29, 20241.44801.51201.30201.44801.448076,699
Nov 28, 20241.54601.54601.40801.44401.444098,586
Nov 27, 20241.66801.68601.51001.54801.5480111,649
Nov 26, 20241.68801.69001.60001.64801.648010,729
Nov 25, 20241.64601.69801.59201.68801.688033,333
Nov 22, 20241.56801.65801.51001.64601.646081,922
Nov 21, 20241.68601.68601.56401.58201.582021,514
Nov 20, 20241.55401.65801.54001.62001.620045,483
Nov 19, 20241.50201.62601.50201.59601.596023,830
Nov 18, 20241.66001.75601.50001.62801.628012,598
Nov 15, 20241.70001.86001.63201.66001.6600127,387
Nov 14, 20241.44801.70001.35201.70001.7000145,849
Nov 13, 20241.43201.61801.43001.43201.432038,838
Nov 12, 20241.43001.43001.32201.40201.402080,701
Nov 11, 20241.32001.49801.32001.43201.4320176,219
Nov 8, 20241.30801.60001.30801.60001.6000122,884
Nov 7, 20241.32001.37401.30001.34001.340043,055
Nov 6, 20241.39201.49601.30001.31401.3140231,827
Nov 5, 20241.55801.55801.25001.39001.3900382,859
Nov 4, 20241.59601.59601.50001.53601.536055,836
Nov 1, 20241.63001.65801.51201.59801.598053,757
Oct 31, 20241.72401.72401.50001.66001.6600210,014
Oct 30, 20241.80001.89801.72201.74401.744067,845
Oct 29, 20241.82201.82201.70601.77801.778056,283
Oct 28, 20241.80001.85001.72001.82201.822083,152
Oct 25, 20241.89601.94801.74201.85001.8500129,440
Oct 24, 20241.73801.99201.73801.89601.896079,923
Oct 23, 20241.82801.82801.60601.73801.7380110,121
Oct 22, 20241.84801.89801.78201.82801.828098,069
Oct 21, 20241.88001.92801.82001.84801.848085,324
Oct 18, 20241.88601.97601.88001.93801.938057,792
Oct 17, 20241.96001.99801.85801.98001.980087,029
Oct 16, 20241.90002.00001.89201.96001.9600155,757
Oct 15, 20242.00002.00001.93601.99201.992047,152
Oct 14, 20242.00002.19502.00002.01502.015039,999
Oct 11, 20242.02002.06001.93202.05002.050083,203
Oct 10, 20242.06502.06501.92201.98401.984035,644
Oct 9, 20241.90202.12501.90202.00502.005071,977
Oct 8, 20242.15502.15501.90002.03002.030050,303
Oct 7, 20242.20002.20001.96402.03502.035064,878
Oct 4, 20242.05002.19501.95202.02502.025038,630
Oct 3, 20242.03502.19501.95002.05002.050093,653
Oct 2, 20241.99802.04001.85002.03502.035086,154
Oct 1, 20242.04002.24501.91202.08002.080062,538
Sep 30, 20242.16502.16501.88002.04002.0400168,110
Sep 27, 20242.14002.28502.00002.17502.175073,386
Sep 26, 20242.24002.26002.12002.14502.145035,252
Sep 25, 20242.25502.29002.11002.19502.195044,294
Sep 24, 20242.13002.25502.07002.25502.255044,497
Sep 23, 20242.15002.19002.10002.13002.130078,233
Sep 20, 20242.27502.30002.15002.20002.200045,651
Sep 19, 20242.23002.27502.22002.27502.275024,274
Sep 18, 20242.30002.30002.24002.29002.290016,225
Sep 17, 20242.26002.43502.22002.30002.300018,612
Sep 16, 20242.29002.47502.22002.26002.2600129,676
Sep 13, 20242.28002.30002.26002.29002.290031,435
Sep 12, 20242.25502.28502.23002.28502.285020,549
Sep 11, 20242.35002.39502.25502.30002.300064,142
Sep 10, 20242.44002.44502.27502.35002.350044,595
Sep 9, 20242.46002.46502.38002.44002.440023,746
Sep 6, 20242.47002.47002.38002.45502.455031,217
Sep 5, 20242.43502.48502.40002.47002.47009,943
Sep 4, 20242.40002.45002.35502.43502.435061,008
Sep 3, 20242.48502.48502.40502.47502.475024,928
Sep 2, 20242.48502.48502.36502.43002.430011,658
Aug 30, 20242.40502.59002.38502.49002.490057,369
Aug 29, 20242.57502.59502.33502.42002.420029,600
Aug 28, 20243.26003.26002.32502.57502.5750100,015
Aug 27, 20242.33503.30002.29503.30003.300083,583
Aug 26, 20242.37502.37502.22502.34002.340073,909
Aug 23, 20242.37502.37502.28502.37502.375030,260
Aug 22, 20242.36502.37502.27502.35002.350028,079
Aug 21, 20242.34002.37502.29502.36502.365077,633
Aug 20, 20242.37502.38002.28502.34002.340039,399
Aug 19, 20242.29502.38502.29502.33002.330023,081
Aug 16, 20242.25502.31002.20002.29502.295058,903
Aug 15, 20242.25002.36002.20002.25502.255052,085
Aug 14, 20242.32502.32502.18002.20002.200062,198
Aug 13, 20242.25002.33002.18002.18002.180032,422
Aug 12, 20242.23502.36002.18002.25002.250047,088
Aug 9, 20242.30002.30002.20002.23502.235065,909
Aug 8, 20242.33502.34002.24502.30002.300018,311
Aug 7, 20242.28502.35002.12002.24002.240021,590
Aug 6, 20242.25002.40002.24002.29002.290047,803
Aug 5, 20242.39502.39502.12502.21002.2100129,496
Aug 2, 20242.31002.39502.12002.39502.395075,614
Aug 1, 20242.39002.39002.27002.31502.315033,204
Jul 31, 20242.36502.47002.27002.39002.390091,198
Jul 30, 20242.30502.48002.27502.37502.3750103,082
Jul 29, 20242.32502.32502.20502.30502.305033,943
Jul 26, 20242.30002.34502.23002.32502.325052,894
Jul 25, 20242.22502.30002.22502.30002.3000104,242
Jul 24, 20242.16002.23502.10502.20002.200068,430
Jul 23, 20242.12002.16002.08002.10002.100066,841
Jul 22, 20242.15002.19502.10002.11502.1150113,452
Jul 19, 20242.18002.21002.07502.13502.135038,215
Jul 18, 20242.21002.21002.10002.14002.140086,152
Jul 17, 20242.18002.28002.12502.17002.170093,245
Jul 16, 20242.11502.30002.07002.20002.2000137,095
Jul 15, 20242.24502.30002.11502.12502.1250151,855
Jul 12, 20242.30002.30002.12002.24502.2450124,716
Jul 11, 20242.28002.30002.24502.30002.300047,574
Jul 10, 20242.28502.28502.23502.28002.280023,975
Jul 9, 20242.28002.34002.20002.28502.2850110,687
Jul 8, 20242.38002.38502.27002.34002.340076,937
Jul 5, 20242.41502.44502.34502.38502.385043,249
Jul 4, 20242.40002.50502.38002.42502.425061,654
Jul 3, 20242.43502.50002.38002.41502.415037,912
Jul 2, 20242.49502.59502.40002.44502.445034,809
Jul 1, 20242.55002.65002.45002.49502.495033,608
Jun 28, 20242.43502.60002.38002.55002.550045,416
Jun 27, 20242.46002.57002.39502.44002.440015,637
Jun 26, 20242.51502.51502.38502.46002.460034,637
Jun 25, 20242.40502.70002.40502.52502.5250138,109
Jun 24, 20242.38002.49502.38002.40502.405065,523
Jun 20, 20242.40502.40502.25502.38002.380032,183
Jun 19, 20242.44502.44502.36002.41002.410033,488
Jun 18, 20242.35502.70002.35502.45002.450082,252
Jun 17, 20242.43002.43002.25502.36002.360062,190
Jun 14, 20242.43502.43502.26502.43002.430089,680
Jun 13, 20242.43002.43502.36502.43502.435074,266
Jun 12, 20242.46002.52002.38502.43502.435068,676
Jun 11, 20242.53502.70002.43002.46502.465081,536
Jun 10, 20242.44002.55002.43002.53502.535055,825
Jun 7, 20242.56502.56502.44002.48502.485066,797
Jun 5, 20242.52002.66502.52002.57502.575047,956
Jun 4, 20242.67002.67002.45002.60002.600098,527
Jun 3, 20242.54002.59502.46502.50502.505063,180
May 31, 20242.61002.70002.48002.54502.545077,108
May 30, 20242.63502.77502.60002.61002.610059,562
May 29, 20242.75002.75002.60002.64002.640069,340
May 28, 20242.48502.75002.47002.75002.7500103,871
May 27, 20242.57002.74502.50002.54002.540056,677
May 24, 20242.53002.59502.44502.53002.530056,802
May 23, 20242.63002.63002.35502.53502.535082,580
May 22, 20242.62002.78002.53502.63002.630030,196
May 21, 20242.63502.95002.54002.63002.630040,768
May 20, 20242.85002.85002.54002.64002.6400171,721
May 17, 20242.63002.89502.63002.86502.865036,994
May 16, 20242.90002.94502.60002.80002.800074,758
May 15, 20242.99502.99502.83002.90002.900056,943
May 14, 20242.94502.99502.77002.99502.995056,946
May 13, 20242.99002.99002.79502.94502.945051,122
May 10, 20242.99002.99002.85002.99002.990061,301
May 8, 20243.10003.10002.88502.99002.990046,143
May 7, 20243.03503.10002.95003.10003.100035,085
May 6, 20243.22003.28502.94503.04003.040069,300
May 3, 20242.95003.30002.94003.20003.2000136,305
May 2, 20242.98002.99502.70002.95002.950080,957
Apr 30, 20242.69502.69502.60002.69002.690031,115
Apr 29, 20242.86502.87002.62002.67002.6700100,512
Apr 26, 20242.73003.00002.72502.87002.870097,488
Apr 25, 20242.57502.80002.55502.72502.725082,718
Apr 24, 20242.60002.64502.44502.57502.575039,438
Apr 23, 20242.51002.65002.50502.56002.560052,240
Apr 22, 20242.62002.77502.48502.50502.505072,525
Apr 19, 20242.37002.84502.25502.62002.6200154,316
Apr 18, 20242.39002.50002.25502.37002.370036,398
Apr 17, 20242.36002.40002.30002.39002.390029,897
Apr 16, 20242.49502.49502.30002.36002.360036,988
Apr 15, 20242.34002.49502.32002.36002.360051,471
Apr 12, 20242.34502.34502.23002.34002.340036,081
Apr 11, 20242.29502.45002.29502.35002.350054,906
Apr 10, 20242.46002.46002.24502.29502.295055,792
Apr 9, 20242.30002.39502.20002.34002.3400126,600
Apr 8, 20242.49002.49002.30002.30002.3000348,437
Apr 5, 20242.35002.50002.28502.49002.4900174,917
Apr 4, 20242.40002.50002.33002.36502.3650157,272
Apr 3, 20242.51002.51002.30002.40002.4000412,066
Apr 2, 20242.74502.74502.41502.51002.5100180,738
Mar 28, 20242.78502.85002.69002.75002.750070,429
Mar 27, 20242.72502.85002.68002.78502.785071,727
Mar 26, 20242.90003.03002.69002.72502.7250103,004
Mar 25, 20242.50002.94502.50002.78002.7800160,370
Mar 22, 20242.48002.59002.30502.50002.500089,630
Mar 21, 20242.62002.62002.46502.48502.485089,484
Mar 20, 20242.69002.79502.57502.62502.625060,727
Mar 19, 20242.61502.69002.56002.69002.690064,081
Mar 18, 20242.62002.69002.55002.61502.6150129,102
Mar 15, 20242.70002.97002.61002.73002.730097,351
Mar 14, 20242.74502.77002.65002.70002.700057,885
Mar 13, 20242.78502.79502.70002.74502.745025,883
Mar 12, 20242.73502.80002.70002.78502.785035,767
Mar 11, 20242.77002.77002.65502.73502.735089,836
Mar 8, 20242.74502.88502.74502.87502.875051,794
Mar 7, 20242.92502.92502.63002.75002.7500137,995
Mar 6, 20243.00003.08002.90002.92502.9250101,434
Mar 5, 20243.15003.16002.90003.04003.040080,919
Mar 4, 20243.37503.37503.03503.18003.180062,785
Mar 1, 20243.34503.40003.17003.37503.375040,656
Feb 29, 20243.53503.53503.17003.35003.350047,314
Feb 28, 20243.84003.87503.01003.53503.5350101,792
Feb 27, 20243.77003.87003.60003.84003.8400172,599
Feb 26, 20243.25003.88003.03503.54503.5450330,700
Feb 23, 20242.47503.10002.30003.03503.0350266,423
Feb 22, 20242.47003.25002.00002.47502.4750278,801
Feb 21, 20242.44502.56002.34502.47502.4750179,299
Feb 20, 20242.60002.71502.50002.55502.5550108,295
Feb 19, 20242.79502.79502.53502.60002.600071,825
Feb 16, 20242.75002.92502.75002.79502.795098,712
Feb 15, 20242.70502.85002.61002.75002.750085,776
Feb 14, 20242.71002.71002.60002.70502.705066,483
Feb 13, 20242.78502.85502.65002.71002.7100160,589
Feb 12, 20243.00503.10002.22502.72002.7200216,400
Feb 9, 20243.10003.10002.95003.00503.005059,308
Feb 8, 20243.14503.19503.00003.05003.050068,298
Feb 7, 20243.30003.40003.10003.19503.195071,353
Feb 6, 20243.16503.29002.95003.20003.2000108,384
Feb 5, 20243.20003.27503.07003.16503.165060,797
Feb 2, 20243.47003.49503.11503.27503.275048,668
Feb 1, 20243.28503.50003.28503.47003.470093,691
Jan 31, 20243.34003.39503.22003.29003.290055,794
Jan 30, 20243.39503.53503.24503.34503.345084,955
Jan 29, 20243.49503.54503.31003.39503.395038,582
Jan 26, 20243.52003.69003.40003.50003.500028,228
Jan 25, 20243.45503.59503.39503.50503.505066,857
Jan 24, 20243.62503.72003.30503.59503.5950134,520