SpectrumOne AB (publ) (STO:SPEONE)
Sweden · Delayed Price · Currency is SEK 0.1735
-0.0010 (-0.57%)
May 20, 2026, 10:03 AM CET
SpectrumOne AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.29% | 724,027 |
| May 18, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 6.06% | 801,720 |
| May 15, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 0.30% | 2,070,077 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.08% | 172,281 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.00% | 16,235 |
| May 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -2.44% | 1,004,007 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | 449,468 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.18% | 26,380 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.79% | 467,819 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.92% | 158,242 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.49% | 297,111 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.26% | 374,787 |
| 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 |