Spotr Group AB (STO:SPOTR)
Sweden · Delayed Price · Currency is SEK 10.40
+0.30 (2.97%)
Aug 11, 2026, 4:47 PM CET
Spotr Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.50 | 11.10 | 9.80 | 10.00 | - | -0.99% | 6,047 |
| 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 |
| Jun 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 41 |
| Jun 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2 |
| Jun 15, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 152 |
| Jun 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3 |
| Jun 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 61 |
| Jun 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 5 |
| 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 |