Spotr Group AB (STO:SPOTR)
Sweden · Delayed Price · Currency is SEK 9.00
0.00 (0.00%)
Apr 30, 2026, 9:51 AM CET
Spotr Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 43 |
| Apr 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Apr 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 172 |
| Apr 24, 2026 | 9.70 | 10.40 | 9.00 | 9.00 | 9.00 | -3.74% | 21,078 |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 3 |
| Apr 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 500 |
| Apr 21, 2026 | 8.70 | 9.35 | 8.70 | 9.35 | 9.35 | 7.47% | 3,626 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Apr 16, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | - | 3 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Apr 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 21 |
| Apr 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Apr 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Apr 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Apr 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 13 |
| Mar 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 116 |
| Mar 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3 |
| Mar 27, 2026 | 8.10 | 9.00 | 8.10 | 8.70 | 8.70 | 11.54% | 5,263 |
| Mar 26, 2026 | 7.50 | 7.80 | 7.00 | 7.80 | 7.80 | - | 13,613 |
| Mar 25, 2026 | 7.05 | 8.00 | 7.00 | 7.80 | 7.80 | 10.64% | 14,250 |
| Mar 24, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 9,953 |
| Mar 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 4,268 |
| Mar 20, 2026 | 7.10 | 7.10 | 6.85 | 7.10 | 7.10 | - | 215 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.10 | 7.10 | 7.10 | -6.58% | 5,248 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -3.80% | 1,910 |
| Mar 17, 2026 | 8.80 | 8.80 | 7.90 | 7.90 | 7.90 | -7.06% | 7,326 |
| Mar 16, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -3.41% | 16 |
| Mar 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 209 |
| Mar 10, 2026 | 8.50 | 8.80 | 8.50 | 8.50 | 8.50 | -3.41% | 5 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 20 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 43 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 950 |
| Mar 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,058 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 30 |
| Feb 27, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 3.45% | 1,709 |
| Feb 26, 2026 | 8.70 | 9.00 | 8.70 | 8.70 | 8.70 | - | 3,692 |
| 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 |