Spotr Group AB (STO:SPOTR)
Sweden · Delayed Price · Currency is SEK 8.30
0.00 (0.00%)
Jun 9, 2026, 1:59 PM CET
Spotr Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 71 |
| Jun 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | 1 |
| Jun 4, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -3.57% | 1,563 |
| Jun 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1 |
| Jun 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | 589 |
| May 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 140 |
| May 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 1,765 |
| May 27, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -4.37% | 1,693 |
| May 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 41 |
| May 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 57 |
| May 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 183 |
| May 21, 2026 | 9.10 | 9.35 | 9.05 | 9.05 | 9.05 | -0.55% | 845 |
| May 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,882 |
| May 19, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 4.00% | 45 |
| May 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| May 15, 2026 | 9.00 | 11.70 | 8.75 | 8.75 | 8.75 | -2.78% | 5,088 |
| May 12, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | - | 846 |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 15 |
| May 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 20 |
| May 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 9 |
| May 6, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | -3.74% | 551 |
| May 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | 65 |
| Apr 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 27 |
| 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 |