Spotr Group AB (STO:SPOTR)
Sweden · Delayed Price · Currency is SEK 8.70
-0.05 (-0.57%)
Feb 25, 2026, 9:27 AM CET
Spotr Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 81 |
| Feb 24, 2026 | 8.90 | 9.00 | 8.75 | 8.75 | 8.75 | -1.69% | 29 |
| Feb 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 4 |
| Feb 20, 2026 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 71 |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 30 |
| Feb 18, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | - | 3,447 |
| Feb 17, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | -3.74% | 20 |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 55 |
| Feb 13, 2026 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | - | 5 |
| Feb 12, 2026 | 9.70 | 9.70 | 9.00 | 9.35 | 9.35 | -3.61% | 2,732 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | 27 |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 102 |
| Feb 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 3 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -1.06% | 21 |
| Feb 4, 2026 | 9.70 | 9.70 | 9.35 | 9.45 | 9.45 | -2.58% | 12 |
| Feb 3, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 31 |
| Feb 2, 2026 | 9.65 | 10.00 | 9.65 | 9.65 | 9.65 | -3.50% | 1,187 |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 15 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 25 |
| Jan 28, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 3.63% | 43 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | - | 25 |
| Jan 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 9 |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 60 |
| Jan 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 25 |
| Jan 21, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | - | 64 |
| Jan 20, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 3.63% | 10 |
| Jan 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2 |
| Jan 16, 2026 | 9.35 | 9.70 | 9.35 | 9.65 | 9.65 | - | 1,639 |
| Jan 15, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | -3.50% | 1,711 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.65 | 10.00 | 10.00 | - | 172 |
| Jan 13, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.09% | 133 |
| Jan 12, 2026 | 9.65 | 10.00 | 9.65 | 9.70 | 9.70 | 0.52% | 26 |
| Jan 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 4,175 |
| Jan 8, 2026 | 9.70 | 10.00 | 9.65 | 10.00 | 10.00 | 3.09% | 35 |
| Jan 7, 2026 | 9.70 | 10.00 | 9.70 | 9.70 | 9.70 | 0.52% | 680 |
| Jan 5, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - | 4,622 |
| Jan 2, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 1,622 |
| Dec 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 109 |
| Dec 29, 2025 | 9.90 | 10.00 | 9.65 | 9.65 | 9.65 | -1.53% | 2,080 |
| Dec 23, 2025 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 5.38% | 2,557 |
| Dec 22, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | 1,199 |
| Dec 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 275 |
| Dec 18, 2025 | 10.40 | 10.40 | 9.45 | 9.45 | 9.45 | -9.13% | 4,856 |
| Dec 17, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 3,425 |
| Dec 16, 2025 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | - | 1,667 |
| Dec 15, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -3.57% | 13 |
| Dec 12, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | - | 446 |
| Dec 11, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | 331 |
| Dec 10, 2025 | 11.00 | 11.20 | 10.80 | 10.80 | 10.80 | -1.82% | 528 |
| Dec 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 18 |