Skip to main content
SpectrumOne AB (publ) (STO:SPEONE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.167
-0.001 (-0.60%)
Mar 9, 2026, 11:59 AM CET

SpectrumOne AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.170.150.170.17-2.05%120,435
Mar 5, 20260.160.170.160.170.17-5.00%296,930
Mar 4, 20260.150.180.150.180.183.45%252,630
Mar 3, 20260.190.190.150.170.17-1.69%346,148
Mar 2, 20260.170.180.170.180.18-4.32%38,508
Feb 27, 20260.180.190.180.190.19-4.39%360,352
Feb 26, 20260.180.190.170.190.198.40%982,437
Feb 25, 20260.170.180.170.180.182.59%608,457
Feb 24, 20260.170.180.170.170.170.87%687,880
Feb 23, 20260.160.170.150.170.178.83%1,164,213
Feb 20, 20260.150.160.130.160.162.26%660,646
Feb 19, 20260.150.160.150.160.162.31%475,802
Feb 18, 20260.150.150.150.150.152.71%38,699
Feb 17, 20260.140.150.140.150.152.79%15,140
Feb 16, 20260.140.150.140.140.14-3.37%222,506
Feb 13, 20260.150.150.140.150.15-6.60%164,652
Feb 12, 20260.160.160.140.160.16-5.36%834,437
Feb 11, 20260.160.170.150.170.175.00%830,073
Feb 10, 20260.150.180.140.160.168.47%1,200,607
Feb 9, 20260.140.150.140.150.153.51%101,252
Feb 6, 20260.140.150.130.140.14-3.39%312,889
Feb 5, 20260.150.150.140.150.15-1.34%60,336
Feb 4, 20260.150.150.140.150.15-0.66%152,852
Feb 3, 20260.150.150.150.150.15-1.63%261,044
Feb 2, 20260.150.150.150.150.15-0.33%81,797
Jan 30, 20260.150.160.150.150.150.99%443,283
Jan 29, 20260.150.160.150.150.15-1.94%175,001
Jan 28, 20260.150.160.150.160.16-1.27%134,628
Jan 27, 20260.160.160.150.160.16-0.32%201,721
Jan 26, 20260.150.160.150.160.160.32%161,849
Jan 23, 20260.160.160.160.160.16-1.26%112,051
Jan 22, 20260.150.160.150.160.16-2.15%346,786
Jan 21, 20260.160.160.150.160.161.88%41,853
Jan 20, 20260.160.160.150.160.16-2.74%246,289
Jan 19, 20260.150.160.150.160.16-2.09%87,366
Jan 16, 20260.160.170.160.170.17-1.47%49,338
Jan 15, 20260.180.180.160.170.17-2.86%239,210
Jan 14, 20260.160.180.160.180.186.38%714,798
Jan 13, 20260.160.160.150.160.162.49%479,030
Jan 12, 20260.160.160.160.160.16-2.43%159,325
Jan 9, 20260.160.160.160.160.16-0.90%212,140
Jan 8, 20260.190.190.170.170.17-12.17%282,660
Jan 7, 20260.150.200.150.190.1923.93%947,646
Jan 5, 20260.150.150.150.150.150.33%186,957
Jan 2, 20260.160.160.150.150.15-2.88%201,906
Dec 30, 20250.160.170.150.160.16-2.19%311,575
Dec 29, 20250.150.160.150.160.166.67%619,834
Dec 23, 20250.160.160.150.150.15-0.33%146,671
Dec 22, 20250.150.160.150.150.15-4.44%290,161
Dec 19, 20250.160.160.150.160.163.62%42,862
Dec 18, 20250.150.160.150.150.15-1.94%92,268
Dec 17, 20250.150.160.150.160.16-1.27%32,467
Dec 16, 20250.160.160.150.160.161.62%27,356
Dec 15, 20250.160.170.150.150.15-1.28%422,852
Dec 12, 20250.150.160.150.160.16-0.63%10,661
Dec 11, 20250.160.160.150.160.165.00%2,877
Dec 10, 20250.160.160.150.150.15-184,353
Dec 9, 20250.150.160.150.150.15-5,656
Dec 8, 20250.150.170.150.150.15-2.91%31,477
Dec 5, 20250.150.170.150.150.15-0.64%616,989
Dec 4, 20250.160.160.150.160.16-1.27%50,344
Dec 3, 20250.150.160.150.160.163.96%234,662
Dec 2, 20250.150.160.150.150.15-6.77%30,796
Dec 1, 20250.160.160.140.160.161.56%218,746
Nov 28, 20250.160.160.150.160.16-2.14%77,045
Nov 27, 20250.150.170.150.160.16-1.21%281,783
Nov 26, 20250.170.170.160.170.17-3.50%43,754
Nov 25, 20250.150.170.150.170.177.86%65,170
Nov 24, 20250.150.160.150.160.16-3.93%84,100
Nov 21, 20250.170.170.150.170.17-4.61%515,687
Nov 20, 20250.170.170.160.170.17-1.14%317,257
Nov 19, 20250.180.180.170.180.180.57%330,525
Nov 18, 20250.180.180.170.170.17-2.79%749,275
Nov 17, 20250.150.250.150.180.1815.06%1,442,039
Nov 14, 20250.150.160.150.160.16-6.02%633,889
Nov 13, 20250.150.180.150.170.1711.04%678,337
Nov 12, 20250.160.160.140.150.15-6.56%212,451
Nov 11, 20250.160.170.150.160.16-0.62%353,606
Nov 10, 20250.170.180.140.160.16-5.29%1,734,459
Nov 7, 20250.130.170.130.170.1720.14%2,605,128
Nov 6, 20250.140.140.130.140.141.07%338,358
Nov 5, 20250.140.140.140.140.14-0.36%113,924
Nov 4, 20250.140.140.130.140.140.36%178,590
Nov 3, 20250.140.150.130.140.14-0.36%882,462
Oct 31, 20250.140.140.130.140.14-2.43%528,187
Oct 30, 20250.150.150.140.140.14-149,497
Oct 29, 20250.140.150.140.140.14-4.95%214,788
Oct 28, 20250.150.150.150.150.152.36%125,925
Oct 27, 20250.150.160.140.150.15-0.34%132,491
Oct 24, 20250.150.150.150.150.153.13%436,074
Oct 23, 20250.150.150.140.140.14-2.70%1,149,355
Oct 22, 20250.150.160.140.150.15-3.27%1,200,927
Oct 21, 20250.160.160.150.150.15-0.97%276,922
Oct 20, 20250.170.170.150.150.15-4.92%1,703,693
Oct 17, 20250.160.170.150.160.16-2.40%441,478
Oct 16, 20250.160.170.160.170.173.10%45,965
Oct 15, 20250.150.170.150.160.164.19%584,783
Oct 14, 20250.150.160.150.160.16-887,932
Oct 13, 20250.150.160.150.160.16-0.96%116,301
Oct 10, 20250.150.160.150.160.160.97%591,051