SpectrumOne AB (publ) (STO:SPEONE)
Sweden · Delayed Price · Currency is SEK 0.1645
-0.0030 (-1.79%)
Apr 29, 2026, 5:29 PM CET
SpectrumOne AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.79% | 227,503 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -2.90% | 373,860 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 54,605 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.09% | 112,130 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.09% | 480,436 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 1.79% | 212,575 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.04% | 344,724 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 290,880 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.29% | 1,163,215 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 273,475 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 303,790 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 357,389 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | 198,961 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.62% | 157,920 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.69% | 47,499 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 24,254 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.29% | 185,803 |
| Apr 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.69% | 57,053 |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.13% | 439,431 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.29% | 140,120 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.17% | 531,105 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 66,746 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 8,816 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 38,955 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.37% | 149,816 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 345,215 |
| Mar 20, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -6.86% | 171,422 |
| Mar 19, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.48% | 675,848 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.29% | 184,451 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 3.86% | 190,858 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.31% | 507,641 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 595,815 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.45% | 880,269 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.56% | 929,135 |
| Mar 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.71% | 335,501 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 20,114 |
| Mar 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.05% | 120,435 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.00% | 296,930 |
| Mar 4, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 3.45% | 252,630 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -1.69% | 346,148 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -4.32% | 38,508 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.39% | 360,352 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.40% | 982,437 |
| 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 |