Skip to main content
Spotr Group AB (STO:SPOTR)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.00
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET

Spotr Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.009.009.009.00--1
Apr 27, 20269.009.009.009.009.00-172
Apr 24, 20269.7010.409.009.009.00-3.74%21,078
Apr 23, 20269.359.359.359.359.35-3
Apr 22, 20269.359.359.359.359.35-500
Apr 21, 20268.709.358.709.359.357.47%3,626
Apr 20, 20268.708.708.708.708.70-2
Apr 17, 20268.708.708.708.708.70-1
Apr 16, 20269.009.008.708.708.70-3
Apr 15, 20268.708.708.708.708.70-1
Apr 14, 20268.708.708.708.708.70-1
Apr 13, 20268.708.708.708.708.70-21
Apr 10, 20268.708.708.708.708.70-1
Apr 9, 20268.708.708.708.708.70-2
Apr 8, 20268.708.708.708.708.70-1
Apr 7, 20268.708.708.708.708.70-1
Apr 1, 20268.708.708.708.708.70-13
Mar 31, 20268.708.708.708.708.70-116
Mar 30, 20268.708.708.708.708.70-3
Mar 27, 20268.109.008.108.708.7011.54%5,263
Mar 26, 20267.507.807.007.807.80-13,613
Mar 25, 20267.058.007.007.807.8010.64%14,250
Mar 24, 20267.107.107.007.057.05-0.70%9,953
Mar 23, 20267.107.107.107.107.10-4,268
Mar 20, 20267.107.106.857.107.10-215
Mar 19, 20267.607.607.107.107.10-6.58%5,248
Mar 18, 20267.907.907.607.607.60-3.80%1,910
Mar 17, 20268.808.807.907.907.90-7.06%7,326
Mar 16, 20268.808.808.508.508.50-3.41%16
Mar 13, 20268.808.808.808.808.803.53%209
Mar 10, 20268.508.808.508.508.50-3.41%5
Mar 9, 20268.808.808.808.808.80-20
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