Skip to main content
SpectrumOne AB (publ) (STO:SPEONE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.160
-0.008 (-4.48%)
Apr 29, 2026, 11:29 AM CET

SpectrumOne AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.170.150.170.17-2.90%373,860
Apr 27, 20260.170.170.160.170.17-54,605
Apr 24, 20260.170.170.170.170.17-3.09%112,130
Apr 23, 20260.170.180.170.180.184.09%480,436
Apr 22, 20260.170.170.150.170.171.79%212,575
Apr 21, 20260.170.180.170.170.17-2.04%344,724
Apr 20, 20260.170.170.170.170.17-290,880
Apr 17, 20260.170.170.170.170.170.29%1,163,215
Apr 16, 20260.170.170.170.170.172.40%273,475
Apr 15, 20260.170.170.170.170.17-303,790
Apr 14, 20260.170.170.170.170.17-1.76%357,389
Apr 13, 20260.170.170.170.170.171.49%198,961
Apr 10, 20260.170.170.170.170.17-2.62%157,920
Apr 9, 20260.170.180.170.170.172.69%47,499
Apr 8, 20260.170.170.170.170.17-2.33%24,254
Apr 7, 20260.170.180.170.170.17-0.29%185,803
Apr 2, 20260.160.180.160.170.172.69%57,053
Apr 1, 20260.160.180.160.170.172.13%439,431
Mar 31, 20260.170.180.160.160.16-6.29%140,120
Mar 30, 20260.170.180.160.180.184.17%531,105
Mar 27, 20260.170.170.160.170.17-66,746
Mar 26, 20260.160.170.160.170.17-0.59%8,816
Mar 25, 20260.160.170.160.170.170.30%38,955
Mar 24, 20260.170.170.160.170.173.37%149,816
Mar 23, 20260.160.160.160.160.16-345,215
Mar 20, 20260.160.180.160.160.16-6.86%171,422
Mar 19, 20260.160.180.160.180.184.48%675,848
Mar 18, 20260.170.180.160.170.17-4.29%184,451
Mar 17, 20260.160.180.160.180.183.86%190,858
Mar 16, 20260.160.170.160.170.175.31%507,641
Mar 13, 20260.160.160.160.160.161.91%595,815
Mar 12, 20260.160.170.160.160.16-8.45%880,269
Mar 11, 20260.180.180.160.170.17-2.56%929,135
Mar 10, 20260.160.180.160.180.185.71%335,501
Mar 9, 20260.170.170.170.170.17-0.60%20,114
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