Skip to main content
Spotr Group AB (STO:SPOTR)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.80
0.00 (0.00%)
Mar 9, 2026, 5:19 PM CET

Spotr Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.808.808.808.80--5
Mar 6, 20268.808.808.808.808.803.53%43
Mar 4, 20268.708.708.508.508.50-2.30%950
Mar 3, 20268.708.708.708.708.70-1,058
Mar 2, 20269.009.008.708.708.70-3.33%30
Feb 27, 20268.759.008.759.009.003.45%1,709
Feb 26, 20268.709.008.708.708.70-3,692
Feb 25, 20268.758.758.708.708.70-0.57%81
Feb 24, 20268.909.008.758.758.75-1.69%29
Feb 23, 20268.908.908.908.908.901.14%4
Feb 20, 20268.709.008.708.808.80-2.22%71
Feb 19, 20269.009.009.009.009.00-30
Feb 18, 20269.009.008.709.009.00-3,447
Feb 17, 20269.359.359.009.009.00-3.74%20
Feb 16, 20269.359.359.359.359.35-55
Feb 13, 20269.009.359.009.359.35-5
Feb 12, 20269.709.709.009.359.35-3.61%2,732
Feb 11, 20269.709.709.709.709.703.74%27
Feb 9, 20269.359.359.359.359.35-102
Feb 6, 20269.359.359.359.359.35-3
Feb 5, 20269.709.709.359.359.35-1.06%21
Feb 4, 20269.709.709.359.459.45-2.58%12
Feb 3, 20269.709.709.659.709.700.52%31
Feb 2, 20269.6510.009.659.659.65-3.50%1,187
Jan 30, 202610.0010.0010.0010.0010.00-15
Jan 29, 202610.0010.0010.0010.0010.00-25
Jan 28, 20269.6510.009.6510.0010.003.63%43
Jan 27, 202610.0010.009.659.659.65-25
Jan 26, 20269.659.659.659.659.65-3.50%9
Jan 23, 202610.0010.0010.0010.0010.00-60
Jan 22, 202610.0010.0010.0010.0010.00-25
Jan 21, 20269.6510.009.6510.0010.00-64
Jan 20, 20269.6510.009.6510.0010.003.63%10
Jan 19, 20269.659.659.659.659.65-2
Jan 16, 20269.359.709.359.659.65-1,639
Jan 15, 202610.0010.009.659.659.65-3.50%1,711
Jan 14, 202610.0010.009.6510.0010.00-172
Jan 13, 20269.7010.009.7010.0010.003.09%133
Jan 12, 20269.6510.009.659.709.700.52%26
Jan 9, 20269.659.659.659.659.65-3.50%4,175
Jan 8, 20269.7010.009.6510.0010.003.09%35
Jan 7, 20269.7010.009.709.709.700.52%680
Jan 5, 20269.709.709.659.659.65-4,622
Jan 2, 20269.709.709.659.659.65-0.52%1,622
Dec 30, 20259.709.709.709.709.700.52%109
Dec 29, 20259.9010.009.659.659.65-1.53%2,080
Dec 23, 20259.459.809.459.809.805.38%2,557
Dec 22, 20259.459.459.309.309.30-1.59%1,199
Dec 19, 20259.459.459.459.459.45-275
Dec 18, 202510.4010.409.459.459.45-9.13%4,856
Dec 17, 202510.8010.8010.4010.4010.40-3.70%3,425
Dec 16, 202510.8011.2010.8010.8010.80-1,667
Dec 15, 202511.2011.2010.8010.8010.80-3.57%13
Dec 12, 202510.8011.2010.8011.2011.20-446
Dec 11, 202510.8011.2010.8011.2011.203.70%331
Dec 10, 202511.0011.2010.8010.8010.80-1.82%528
Dec 9, 202511.0011.0011.0011.0011.00-18
Dec 8, 202510.5011.0010.5011.0011.004.76%2,532
Dec 5, 202510.1010.5010.1010.5010.503.96%1,552
Dec 4, 20259.6010.509.6010.1010.105.21%5,524
Dec 3, 20259.609.609.609.609.60-1
Dec 2, 20259.609.609.609.609.60-112
Nov 28, 20259.959.959.609.609.60-3.52%42
Nov 27, 20259.659.959.609.959.95-500
Nov 26, 20259.959.959.959.959.95-880
Nov 25, 20259.959.959.959.959.953.65%58
Nov 24, 20259.509.609.509.609.601.05%1,835
Nov 20, 20259.459.509.459.509.505.56%3,289
Nov 19, 202512.1012.109.009.009.00-28.00%13,232
Nov 18, 202512.5012.5012.5012.5012.50-1,237
Nov 17, 202513.0013.0012.5012.5012.50-1.57%17
Nov 14, 202512.7012.7012.7012.7012.70-15
Nov 13, 202512.7012.7012.6012.7012.70-3.79%4,409
Nov 12, 202513.2013.2013.2013.2013.20-3.65%1,434
Nov 11, 202514.7014.7013.7013.7013.70-6.80%3,173
Nov 10, 202515.2015.2014.7014.7014.70-447
Nov 7, 202514.7014.7014.7014.7014.70-178
Nov 6, 202515.2015.2014.7014.7014.70-0.68%7
Nov 5, 202514.7015.2014.7014.8014.800.68%842
Nov 4, 202514.7014.7014.7014.7014.703.52%1,021
Nov 3, 202514.6014.6014.2014.2014.20-2.74%3,498
Oct 31, 202514.7014.7014.6014.6014.60-0.68%520
Oct 30, 202513.9015.1013.9014.7014.705.76%4,752
Oct 29, 202513.8014.3013.8013.9013.90-1.42%8
Oct 28, 202513.0014.5013.0014.1014.108.46%12,309
Oct 27, 202513.0013.0013.0013.0013.00-346
Oct 24, 202513.0014.5012.3013.0013.00-10,100
Oct 23, 202512.7013.0012.7013.0013.001.56%246
Oct 22, 202512.5013.0012.5012.8012.800.79%540
Oct 21, 202512.8013.8012.7012.7012.70-4.51%5,008
Oct 20, 202513.0013.9012.8013.3013.303.91%10,034
Oct 17, 202514.3020.0012.0012.8012.8062.03%50,887
Oct 16, 20257.907.907.607.907.902.60%438
Oct 15, 20257.707.707.707.707.701.32%41
Oct 14, 20257.907.907.607.607.60-3.80%2,470
Oct 13, 20259.309.307.907.907.90-15.05%7,739
Oct 10, 20259.659.659.309.309.30-3.63%1,869
Oct 9, 202510.4010.408.959.659.65-5.39%19,936
Oct 8, 202510.0010.2010.0010.2010.202.00%98
Oct 7, 202510.0010.4010.0010.0010.00-3.85%44