Stockholm - Delayed Quote SEK

SpectrumOne AB (publ) (SPEONE.ST)

0.2690

+0.0060

+(2.28%)

At close: 5:14:36 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.2580	0.2740	0.2560	0.2690	0.2690	292,934
May 28, 2025	0.2540	0.2630	0.2520	0.2630	0.2630	270,941
May 27, 2025	0.2680	0.2690	0.2520	0.2550	0.2550	411,236
May 26, 2025	0.2450	0.2700	0.2410	0.2690	0.2690	843,173
May 23, 2025	0.2450	0.2490	0.2250	0.2400	0.2400	450,281
May 22, 2025	0.2480	0.2480	0.2200	0.2450	0.2450	54,298
May 21, 2025	0.2440	0.2650	0.2400	0.2540	0.2540	406,449
May 20, 2025	0.2640	0.2640	0.2360	0.2430	0.2430	116,935
May 19, 2025	0.2500	0.2670	0.2400	0.2440	0.2440	368,755
May 16, 2025	0.2350	0.2440	0.2310	0.2350	0.2350	251,929
May 15, 2025	0.2280	0.2420	0.2270	0.2400	0.2400	440,880
May 14, 2025	0.2490	0.2490	0.2160	0.2270	0.2270	487,012
May 13, 2025	0.2710	0.2710	0.2150	0.2160	0.2160	563,975
May 12, 2025	0.2250	0.2740	0.2220	0.2320	0.2320	657,032
May 9, 2025	0.2400	0.2400	0.2280	0.2380	0.2380	273,998
May 8, 2025	0.2370	0.2440	0.2290	0.2390	0.2390	365,888
May 7, 2025	0.2360	0.2600	0.2320	0.2380	0.2380	632,648
May 6, 2025	0.2400	0.2470	0.2240	0.2380	0.2380	316,094
May 5, 2025	0.2420	0.2630	0.2420	0.2450	0.2450	531,837
May 2, 2025	0.2480	0.2800	0.2200	0.2420	0.2420	202,930
Apr 30, 2025	0.2500	0.2500	0.2300	0.2480	0.2480	708,067
Apr 29, 2025	0.2540	0.2690	0.2480	0.2480	0.2480	893,830
Apr 28, 2025	0.2620	0.2700	0.2540	0.2700	0.2700	499,783
Apr 25, 2025	0.2600	0.2730	0.2600	0.2730	0.2730	313,618
Apr 24, 2025	0.2640	0.2800	0.2600	0.2740	0.2740	247,446
Apr 23, 2025	0.2520	0.2770	0.2500	0.2730	0.2730	734,115
Apr 22, 2025	0.2600	0.2930	0.2530	0.2740	0.2740	400,719
Apr 17, 2025	0.2300	0.2680	0.2190	0.2680	0.2680	265,769
Apr 16, 2025	0.2330	0.2360	0.2130	0.2300	0.2300	356,368
Apr 15, 2025	0.2360	0.2360	0.2150	0.2240	0.2240	251,503
Apr 14, 2025	0.2400	0.2450	0.2040	0.2360	0.2360	1,317,250
Apr 11, 2025	0.2370	0.2570	0.2220	0.2440	0.2440	438,442
Apr 10, 2025	0.2180	0.2550	0.2150	0.2300	0.2300	586,648
Apr 9, 2025	0.2180	0.2180	0.1800	0.2160	0.2160	819,051
Apr 8, 2025	0.1910	0.2170	0.1900	0.2170	0.2170	1,273,696
Apr 7, 2025	0.1920	0.2050	0.1820	0.1930	0.1930	891,359
Apr 4, 2025	0.2120	0.2300	0.1925	0.2140	0.2140	348,243
Apr 3, 2025	0.2240	0.2550	0.2100	0.2170	0.2170	1,136,007
Apr 2, 2025	0.2280	0.2530	0.2140	0.2140	0.2140	1,079,258
Apr 1, 2025	0.2450	0.2700	0.2240	0.2240	0.2240	44,647
Mar 31, 2025	0.2370	0.2470	0.1815	0.2460	0.2460	113,729
Mar 28, 2025	0.2440	0.2440	0.2210	0.2380	0.2380	486,680
Mar 27, 2025	0.2450	0.2750	0.2420	0.2470	0.2470	240,368
Mar 26, 2025	0.2490	0.2520	0.2440	0.2480	0.2480	263,552
Mar 25, 2025	0.2740	0.2740	0.2480	0.2590	0.2590	248,369
Mar 24, 2025	0.2460	0.2830	0.2460	0.2740	0.2740	81,209
Mar 21, 2025	0.2490	0.2560	0.2460	0.2530	0.2530	194,246
Mar 20, 2025	0.2500	0.2570	0.2440	0.2570	0.2570	153,894
Mar 19, 2025	0.2400	0.2650	0.2370	0.2540	0.2540	77,692
Mar 18, 2025	0.2470	0.2670	0.2440	0.2540	0.2540	29,713
Mar 17, 2025	0.2400	0.2500	0.2400	0.2490	0.2490	199,187
Mar 14, 2025	0.2350	0.2580	0.2350	0.2580	0.2580	130,549
Mar 13, 2025	0.2360	0.2720	0.2340	0.2420	0.2420	307,559
Mar 12, 2025	0.2360	0.2540	0.2360	0.2440	0.2440	148,709
Mar 11, 2025	0.2500	0.2550	0.2420	0.2420	0.2420	108,285
Mar 10, 2025	0.2400	0.2660	0.2400	0.2410	0.2410	124,323
Mar 7, 2025	0.2460	0.2570	0.2460	0.2520	0.2520	195,525
Mar 6, 2025	0.2590	0.2590	0.2440	0.2530	0.2530	204,449
Mar 5, 2025	0.2510	0.2740	0.2350	0.2590	0.2590	40,403
Mar 4, 2025	0.2630	0.2770	0.2450	0.2770	0.2770	611,614
Mar 3, 2025	0.2660	0.2810	0.2580	0.2770	0.2770	335,051
Feb 28, 2025	0.2730	0.2730	0.2580	0.2690	0.2690	314,326
Feb 27, 2025	0.2810	0.2820	0.2670	0.2760	0.2760	445,900
Feb 26, 2025	0.2620	0.2810	0.2620	0.2810	0.2810	204,377
Feb 25, 2025	0.2790	0.2840	0.2650	0.2730	0.2730	348,409
Feb 24, 2025	0.2800	0.2830	0.2680	0.2790	0.2790	231,888
Feb 21, 2025	0.2550	0.2900	0.2550	0.2770	0.2770	2,501,603
Feb 20, 2025	0.2570	0.2800	0.2570	0.2740	0.2740	468,501
Feb 19, 2025	0.2710	0.2750	0.2570	0.2680	0.2680	99,974
Feb 18, 2025	0.2690	0.2740	0.2550	0.2740	0.2740	662,975
Feb 17, 2025	0.2540	0.2700	0.2510	0.2690	0.2690	339,900
Feb 14, 2025	0.2530	0.2650	0.2480	0.2650	0.2650	220,165
Feb 13, 2025	0.2540	0.2670	0.2450	0.2560	0.2560	189,049
Feb 12, 2025	0.2420	0.2710	0.2320	0.2550	0.2550	672,541
Feb 11, 2025	0.2480	0.2610	0.2410	0.2460	0.2460	140,483
Feb 10, 2025	0.2510	0.2540	0.2460	0.2480	0.2480	350,778
Feb 7, 2025	0.2480	0.2610	0.2480	0.2510	0.2510	207,991
Feb 6, 2025	0.2520	0.2610	0.2490	0.2580	0.2580	316,414
Feb 5, 2025	0.2550	0.2650	0.2470	0.2570	0.2570	103,934
Feb 4, 2025	0.2470	0.2630	0.2400	0.2560	0.2560	560,542
Feb 3, 2025	0.2600	0.2680	0.2510	0.2530	0.2530	210,981
Jan 31, 2025	0.2650	0.2770	0.2590	0.2700	0.2700	256,250
Jan 30, 2025	0.2540	0.2900	0.2470	0.2660	0.2660	647,456
Jan 29, 2025	0.2740	0.2740	0.2540	0.2550	0.2550	302,892
Jan 28, 2025	0.2640	0.2710	0.2470	0.2650	0.2650	731,250
Jan 27, 2025	0.2670	0.2670	0.2360	0.2640	0.2640	415,108
Jan 24, 2025	0.2530	0.2750	0.2530	0.2750	0.2750	308,270
Jan 23, 2025	0.2620	0.2680	0.2550	0.2610	0.2610	238,077
Jan 22, 2025	0.2720	0.2850	0.2650	0.2650	0.2650	386,855
Jan 21, 2025	0.2580	0.2790	0.2580	0.2750	0.2750	547,925
Jan 20, 2025	0.2680	0.2810	0.2540	0.2700	0.2700	413,936
Jan 17, 2025	0.2380	0.2800	0.2380	0.2800	0.2800	883,797
Jan 16, 2025	0.2510	0.2670	0.2430	0.2520	0.2520	379,263
Jan 15, 2025	0.2680	0.2730	0.2500	0.2600	0.2600	656,986
Jan 14, 2025	0.2630	0.2740	0.2550	0.2650	0.2650	87,194
Jan 13, 2025	0.2400	0.2890	0.2400	0.2640	0.2640	489,436
Jan 10, 2025	0.2450	0.2500	0.2300	0.2460	0.2460	1,401,376
Jan 9, 2025	0.2560	0.2560	0.2410	0.2500	0.2500	1,054,630
Jan 8, 2025	0.2650	0.2650	0.2440	0.2630	0.2630	392,798
Jan 7, 2025	0.2440	0.2780	0.2440	0.2670	0.2670	311,763
Jan 3, 2025	0.2570	0.2810	0.2490	0.2650	0.2650	262,679
Jan 2, 2025	0.2430	0.2920	0.2410	0.2650	0.2650	220,946
Dec 30, 2024	0.2480	0.2480	0.2410	0.2470	0.2470	841,006
Dec 27, 2024	0.2550	0.2610	0.2450	0.2520	0.2520	577,737
Dec 23, 2024	0.2610	0.2630	0.2360	0.2620	0.2620	740,377
Dec 20, 2024	0.2660	0.2710	0.2570	0.2680	0.2680	534,277
Dec 19, 2024	0.2620	0.2870	0.2620	0.2790	0.2790	151,418
Dec 18, 2024	0.2580	0.2750	0.2550	0.2750	0.2750	130,661
Dec 17, 2024	0.2620	0.2940	0.2500	0.2700	0.2700	2,572,623
Dec 16, 2024	0.2680	0.3050	0.2410	0.2640	0.2640	537,572
Dec 13, 2024	0.2810	0.3900	0.2400	0.2680	0.2680	4,459,331
Dec 12, 2024	0.2680	0.2900	0.2620	0.2770	0.2770	85,335
Dec 11, 2024	0.2660	0.2710	0.2660	0.2690	0.2690	143,261
Dec 10, 2024	0.2500	0.2740	0.2500	0.2640	0.2640	670,411
Dec 9, 2024	0.2400	0.2630	0.2300	0.2610	0.2610	1,403,414
Dec 6, 2024	0.2600	0.2820	0.2600	0.2660	0.2660	301,884
Dec 5, 2024	0.2710	0.2710	0.2580	0.2630	0.2630	668,224
Dec 4, 2024	0.2760	0.2890	0.2720	0.2720	0.2720	428,527
Dec 3, 2024	0.2680	0.2890	0.2680	0.2880	0.2880	260,454
Dec 2, 2024	0.2910	0.2910	0.2600	0.2860	0.2860	1,352,151
Nov 29, 2024	0.3040	0.3100	0.2940	0.3020	0.3020	417,683
Nov 28, 2024	0.2960	0.3200	0.2960	0.3150	0.3150	568,829
Nov 27, 2024	0.3160	0.3160	0.2960	0.3040	0.3040	162,572
Nov 26, 2024	0.2930	0.3190	0.2930	0.3160	0.3160	178,763
Nov 25, 2024	0.2820	0.3190	0.2820	0.3110	0.3110	500,173
Nov 22, 2024	0.2900	0.2970	0.2800	0.2880	0.2880	718,026
Nov 21, 2024	0.3080	0.3230	0.2920	0.3050	0.3050	359,230
Nov 20, 2024	0.3150	0.3190	0.3050	0.3120	0.3120	494,372
Nov 19, 2024	0.3150	0.3340	0.3030	0.3240	0.3240	375,411
Nov 18, 2024	0.3150	0.3590	0.3020	0.3140	0.3140	289,764
Nov 15, 2024	0.3210	0.3750	0.3120	0.3120	0.3120	905,122
Nov 14, 2024	0.3310	0.3310	0.3000	0.3280	0.3280	374,957
Nov 13, 2024	0.3410	0.3910	0.3270	0.3510	0.3510	113,492
Nov 12, 2024	0.3210	0.3800	0.3070	0.3540	0.3540	413,667
Nov 11, 2024	0.3700	0.3700	0.2800	0.3400	0.3400	3,084,168
Nov 8, 2024	0.3660	0.3990	0.3660	0.3990	0.3990	248,014
Nov 7, 2024	0.3500	0.3910	0.3500	0.3770	0.3770	214,762
Nov 6, 2024	0.3570	0.4000	0.3550	0.3730	0.3730	91,703
Nov 5, 2024	0.3620	0.3850	0.3590	0.3700	0.3700	530,188
Nov 4, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	243,788
Nov 1, 2024	0.4170	0.4170	0.3600	0.3700	0.3700	140,175
Oct 31, 2024	0.3660	0.3890	0.3560	0.3660	0.3660	274,254
Oct 30, 2024	0.3650	0.4340	0.3630	0.3730	0.3730	71,871
Oct 29, 2024	0.3610	0.4020	0.3610	0.3720	0.3720	466,185
Oct 28, 2024	0.3790	0.3790	0.3630	0.3730	0.3730	198,833
Oct 25, 2024	0.3590	0.4290	0.3350	0.3790	0.3790	356,713
Oct 24, 2024	0.3470	0.3760	0.3470	0.3520	0.3520	173,922
Oct 23, 2024	0.3580	0.3610	0.3410	0.3470	0.3470	365,109
Oct 22, 2024	0.3570	0.3660	0.3450	0.3580	0.3580	727,923
Oct 21, 2024	0.3670	0.3740	0.3560	0.3700	0.3700	128,626
Oct 18, 2024	0.3770	0.3800	0.3640	0.3740	0.3740	190,399
Oct 17, 2024	0.3880	0.3940	0.3800	0.3800	0.3800	44,820
Oct 16, 2024	0.3880	0.4040	0.3810	0.3880	0.3880	128,611
Oct 15, 2024	0.3930	0.3990	0.3850	0.3880	0.3880	78,156
Oct 14, 2024	0.4040	0.4330	0.3870	0.3940	0.3940	104,259
Oct 11, 2024	0.4000	0.4140	0.3950	0.4040	0.4040	89,255
Oct 10, 2024	0.3840	0.4060	0.3840	0.4000	0.4000	136,300
Oct 9, 2024	0.4210	0.4210	0.4000	0.4070	0.4070	130,350
Oct 8, 2024	0.4120	0.4120	0.3830	0.4120	0.4120	197,860
Oct 7, 2024	0.4040	0.4330	0.4000	0.4120	0.4120	168,404
Oct 4, 2024	0.4210	0.4280	0.4000	0.4050	0.4050	366,649
Oct 3, 2024	0.4100	0.4590	0.4060	0.4210	0.4210	248,298
Oct 2, 2024	0.4000	0.4600	0.4000	0.4140	0.4140	327,346
Oct 1, 2024	0.4140	0.4540	0.4000	0.4260	0.4260	114,625
Sep 30, 2024	0.4190	0.4190	0.3920	0.4150	0.4150	227,904
Sep 27, 2024	0.4260	0.4260	0.4100	0.4190	0.4190	352,856
Sep 26, 2024	0.4260	0.4260	0.4020	0.4260	0.4260	383,279
Sep 25, 2024	0.4340	0.4350	0.4110	0.4270	0.4270	364,537
Sep 24, 2024	0.4430	0.4690	0.4260	0.4350	0.4350	221,512
Sep 23, 2024	0.4440	0.4440	0.4180	0.4430	0.4430	158,377
Sep 20, 2024	0.4500	0.4700	0.4150	0.4440	0.4440	371,861
Sep 19, 2024	0.4570	0.4570	0.4330	0.4450	0.4450	34,753
Sep 18, 2024	0.4150	0.4770	0.4000	0.4570	0.4570	394,805
Sep 17, 2024	0.4260	0.4270	0.4020	0.4250	0.4250	148,151
Sep 16, 2024	0.4280	0.4510	0.4260	0.4400	0.4400	228,950
Sep 13, 2024	0.4680	0.4940	0.4350	0.4520	0.4520	516,328
Sep 12, 2024	0.5180	0.5180	0.4540	0.4780	0.4780	401,300
Sep 11, 2024	0.4900	0.4900	0.4540	0.4740	0.4740	191,716
Sep 10, 2024	0.4510	0.4970	0.4380	0.4900	0.4900	691,977
Sep 9, 2024	0.4740	0.4740	0.4440	0.4520	0.4520	489,483
Sep 6, 2024	0.4840	0.5200	0.4620	0.4750	0.4750	482,520
Sep 5, 2024	0.4600	0.4890	0.4600	0.4840	0.4840	148,803
Sep 4, 2024	0.4730	0.5200	0.4510	0.4800	0.4800	237,243
Sep 3, 2024	0.4960	0.6500	0.4320	0.4730	0.4730	1,130,828
Sep 2, 2024	0.4100	0.4380	0.3980	0.4250	0.4250	123,561
Aug 30, 2024	0.4500	0.4500	0.4010	0.4110	0.4110	255,831
Aug 29, 2024	0.4300	0.4320	0.4170	0.4300	0.4300	246,581
Aug 28, 2024	0.4350	0.4350	0.4170	0.4300	0.4300	96,318
Aug 27, 2024	0.3980	0.4560	0.3980	0.4200	0.4200	356,482
Aug 26, 2024	0.4170	0.4200	0.3980	0.3980	0.3980	338,823
Aug 23, 2024	0.4420	0.4420	0.4010	0.4170	0.4170	151,579
Aug 22, 2024	0.4090	0.4490	0.4060	0.4180	0.4180	395,131
Aug 21, 2024	0.4040	0.4260	0.3850	0.4090	0.4090	414,190
Aug 20, 2024	0.4160	0.4470	0.3960	0.4040	0.4040	426,537
Aug 19, 2024	0.4450	0.4450	0.3520	0.4170	0.4170	908,279
Aug 16, 2024	0.4650	0.4650	0.4340	0.4450	0.4450	198,134
Aug 15, 2024	0.4540	0.4540	0.4270	0.4490	0.4490	299,689
Aug 14, 2024	0.4640	0.4680	0.4510	0.4540	0.4540	143,087
Aug 13, 2024	0.4700	0.4700	0.4440	0.4670	0.4670	98,516
Aug 12, 2024	0.4480	0.4690	0.4320	0.4650	0.4650	216,168
Aug 9, 2024	0.4350	0.4620	0.4350	0.4490	0.4490	37,562
Aug 8, 2024	0.4860	0.4860	0.4450	0.4590	0.4590	28,185
Aug 7, 2024	0.4900	0.4900	0.4620	0.4650	0.4650	39,723
Aug 6, 2024	0.4560	0.4860	0.4450	0.4630	0.4630	205,457
Aug 5, 2024	0.4700	0.4700	0.4050	0.4560	0.4560	491,861
Aug 2, 2024	0.4940	0.4940	0.4600	0.4720	0.4720	651,933
Aug 1, 2024	0.4780	0.4940	0.4620	0.4650	0.4650	113,589
Jul 31, 2024	0.4800	0.4900	0.4600	0.4780	0.4780	613,484
Jul 30, 2024	0.4700	0.4800	0.4540	0.4800	0.4800	742,765
Jul 29, 2024	0.4500	0.4780	0.4310	0.4700	0.4700	415,230
Jul 26, 2024	0.4300	0.4690	0.4300	0.4500	0.4500	258,444
Jul 25, 2024	0.4450	0.4990	0.4360	0.4430	0.4430	341,071
Jul 24, 2024	0.4740	0.4740	0.4240	0.4450	0.4450	1,283,483
Jul 23, 2024	0.4990	0.4990	0.4400	0.4750	0.4750	1,653,732
Jul 22, 2024	0.4900	0.5500	0.4550	0.5000	0.5000	2,322,198
Jul 19, 2024	0.5400	0.5480	0.5100	0.5440	0.5440	1,184,199
Jul 18, 2024	0.5020	0.5200	0.4850	0.5200	0.5200	1,658,326
Jul 17, 2024	0.5280	0.5280	0.4870	0.4960	0.4960	687,696
Jul 16, 2024	0.4700	0.4740	0.4480	0.4700	0.4700	319,811
Jul 15, 2024	0.4520	0.4780	0.4410	0.4690	0.4690	937,945
Jul 12, 2024	0.4480	0.4680	0.4420	0.4680	0.4680	299,283
Jul 11, 2024	0.4690	0.4690	0.4380	0.4490	0.4490	1,329,464
Jul 10, 2024	0.4980	0.4980	0.4400	0.4700	0.4700	683,859
Jul 9, 2024	0.4600	0.5080	0.4340	0.4370	0.4370	738,269
Jul 8, 2024	0.4600	0.4600	0.4310	0.4600	0.4600	643,482
Jul 5, 2024	0.4760	0.4820	0.4310	0.4600	0.4600	2,167,895
Jul 4, 2024	0.4590	0.4830	0.4340	0.4760	0.4760	2,287,496
Jul 3, 2024	0.4420	0.4750	0.4380	0.4730	0.4730	1,572,672
Jul 2, 2024	0.3970	0.4420	0.3910	0.4420	0.4420	959,082
Jul 1, 2024	0.4300	0.4300	0.3950	0.3970	0.3970	330,182
Jun 28, 2024	0.4330	0.4400	0.4070	0.4300	0.4300	331,711
Jun 27, 2024	0.4240	0.4400	0.4140	0.4400	0.4400	435,188
Jun 26, 2024	0.4250	0.4390	0.4120	0.4290	0.4290	671,250
Jun 25, 2024	0.4000	0.4460	0.4000	0.4250	0.4250	1,359,291
Jun 24, 2024	0.4260	0.4430	0.4010	0.4240	0.4240	497,629
Jun 20, 2024	0.4470	0.4560	0.4290	0.4430	0.4430	469,050
Jun 19, 2024	0.4570	0.4570	0.4350	0.4470	0.4470	99,472
Jun 18, 2024	0.4420	0.4830	0.4020	0.4600	0.4600	543,081
Jun 17, 2024	0.4550	0.4580	0.4310	0.4430	0.4430	279,660
Jun 14, 2024	0.4590	0.5740	0.4350	0.4580	0.4580	545,227
Jun 13, 2024	0.4470	0.5460	0.3770	0.4600	0.4600	1,831,051
Jun 12, 2024	0.5020	0.5020	0.4000	0.4470	0.4470	1,748,604
Jun 11, 2024	0.5420	0.5420	0.4880	0.5040	0.5040	682,657
Jun 10, 2024	0.5660	0.5680	0.5120	0.5600	0.5600	417,293
Jun 7, 2024	0.5700	0.5800	0.5360	0.5720	0.5720	867,456
Jun 5, 2024	0.5660	0.5920	0.5620	0.5700	0.5700	386,149
Jun 4, 2024	0.5600	0.5960	0.5420	0.5660	0.5660	942,115
Jun 3, 2024	0.5400	0.5800	0.4910	0.5680	0.5680	1,124,735
May 31, 2024	0.5720	0.5720	0.5260	0.5400	0.5400	956,417
May 30, 2024	0.5080	0.5620	0.4850	0.5600	0.5600	1,415,763

BUSER.ST Bambuser AB (publ)

0.4700

+3.30%

TERRNT-B.ST Terranet AB

0.0994

+2.05%

9C8.F Better Collective A/S

11.30

+0.18%

PROVIT.ST Provide IT Sweden AB (publ)

1.3300

-1.48%

ALBERT.ST eEducation Albert AB (publ)

3.4100

+5.90%

4S0.F ServiceNow, Inc.

891.80

+0.01%

HOODIN.ST Hoodin AB

0.2480

-3.88%

AUD.MU Autodesk Inc

261.75

-2.00%

LTX.F Lime Technologies AB (publ)

36.55

+0.14%

PJ4A.SG Park City Group Inc

19.30

+1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SpectrumOne AB (publ) (SPEONE.ST)

Related Tickers