SpectrumOne AB (publ) (STO:SPEONE)
Sweden · Delayed Price · Currency is SEK 0.1815
+0.0030 (1.68%)
Feb 26, 2026, 12:18 PM CET
SpectrumOne AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.59% | 608,457 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.87% | 687,880 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.83% | 1,164,213 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 2.26% | 660,646 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.31% | 475,802 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.71% | 38,699 |
| Feb 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.79% | 15,140 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.37% | 222,506 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.60% | 164,652 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -5.36% | 834,437 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.00% | 830,073 |
| Feb 10, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 8.47% | 1,200,607 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.51% | 101,252 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.39% | 312,889 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.34% | 60,336 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.66% | 152,852 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.63% | 261,044 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 81,797 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.99% | 443,283 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 175,001 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 134,628 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 201,721 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 161,849 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 112,051 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.15% | 346,786 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.88% | 41,853 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.74% | 246,289 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.09% | 87,366 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.47% | 49,338 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 239,210 |
| Jan 14, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.38% | 714,798 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.49% | 479,030 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.43% | 159,325 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.90% | 212,140 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.17% | 282,660 |
| Jan 7, 2026 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 23.93% | 947,646 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 186,957 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.88% | 201,906 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.19% | 311,575 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 619,834 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 146,671 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.44% | 290,161 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.62% | 42,862 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 92,268 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 32,467 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.62% | 27,356 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.28% | 422,852 |
| Dec 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 10,661 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.00% | 2,877 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 184,353 |