Spotr Group AB (STO:SPOTR)
Sweden · Delayed Price · Currency is SEK 4.520
+0.300 (7.11%)
Sep 2, 2026, 5:21 PM CET
Spotr Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.20 | 4.52 | 4.20 | 4.52 | 4.52 | 7.11% | 61,291 |
| Sep 1, 2026 | 4.22 | 4.52 | 4.22 | 4.22 | 4.22 | 0.48% | 26,897 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -3.67% | 14,125 |
| Aug 28, 2026 | 4.20 | 4.36 | 4.00 | 4.36 | 4.36 | 7.92% | 24,660 |
| Aug 27, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | - | 30,862 |
| Aug 26, 2026 | 4.12 | 4.12 | 3.90 | 4.04 | 4.04 | -1.94% | 23,302 |
| Aug 25, 2026 | 4.40 | 4.60 | 4.00 | 4.12 | 4.12 | -6.36% | 84,208 |
| Aug 24, 2026 | 5.80 | 5.80 | 4.30 | 4.40 | 4.40 | -24.14% | 74,238 |
| Aug 21, 2026 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -6.45% | 10,576 |
| Aug 20, 2026 | 6.65 | 7.20 | 6.00 | 6.20 | 6.20 | -6.77% | 22,282 |
| Aug 19, 2026 | 6.90 | 6.90 | 6.40 | 6.65 | 6.65 | -6.99% | 12,679 |
| Aug 18, 2026 | 8.10 | 9.20 | 6.90 | 7.15 | 7.15 | -10.62% | 36,213 |
| Aug 17, 2026 | 9.30 | 9.35 | 7.80 | 8.00 | 8.00 | -17.10% | 16,435 |
| Aug 14, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | -0.52% | 6,809 |
| Aug 13, 2026 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 3.74% | 9,022 |
| Aug 12, 2026 | 10.40 | 10.40 | 9.00 | 9.35 | 9.35 | -10.10% | 31,547 |
| Aug 11, 2026 | 10.40 | 11.10 | 9.80 | 10.40 | 10.40 | 2.97% | 10,183 |
| Aug 10, 2026 | 9.75 | 10.40 | 9.75 | 10.10 | 10.10 | 1.00% | 8,225 |
| Aug 7, 2026 | 9.75 | 10.00 | 9.55 | 10.00 | 10.00 | 3.63% | 15,217 |
| Aug 6, 2026 | 9.35 | 9.70 | 9.35 | 9.65 | 9.65 | 4.89% | 17,983 |
| Aug 5, 2026 | 9.10 | 9.35 | 8.85 | 9.20 | 9.20 | 4.55% | 5,208 |
| Aug 4, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 4.76% | 6,551 |
| Aug 3, 2026 | 8.65 | 9.00 | 8.40 | 8.40 | 8.40 | -6.67% | 4,335 |
| Jul 31, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 4.05% | 4,985 |
| Jul 29, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -3.89% | 373 |
| Jul 28, 2026 | 9.35 | 9.35 | 8.95 | 9.00 | 9.00 | -3.74% | 5,417 |
| Jul 27, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -5.08% | 1,941 |
| Jul 24, 2026 | 9.30 | 9.85 | 9.30 | 9.85 | 9.85 | 5.35% | 3,145 |
| Jul 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 1,500 |
| Jul 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,250 |
| Jul 21, 2026 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | -3.63% | 360 |
| Jul 20, 2026 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 3.21% | 726 |
| Jul 17, 2026 | 9.35 | 9.35 | 8.80 | 9.35 | 9.35 | - | 16,810 |
| Jul 16, 2026 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | - | 251 |
| Jul 15, 2026 | 8.70 | 9.35 | 8.70 | 9.35 | 9.35 | 7.47% | 2,031 |
| Jul 14, 2026 | 7.85 | 8.70 | 7.85 | 8.70 | 8.70 | 11.54% | 16,942 |
| Jul 13, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 7.59% | 3,520 |
| Jul 10, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 37 |
| Jul 9, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 4,016 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 422 |
| Jul 7, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 6.62% | 4,475 |
| Jul 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3 |
| Jul 3, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 324 |
| Jul 2, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 766 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -3.45% | 1,213 |
| Jun 30, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 2,896 |
| Jun 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 5 |
| Jun 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 1 |
| Jun 24, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -3.70% | 3,302 |