Nasdaq Stockholm · SPGR · stock
Spotlight Group AB (publ) (SPGR) stock price history
Every Nasdaq Stockholm trading session of Spotlight Group AB (publ) from Sep 16, 2020 to Sep 25, 2026: 1,516 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPGR adjusted close, 2020 to 2026
- SEK 121.45
- All time high, 2021
- SEK 32.40
- 52 week high, SEK 14.80 low
- 1,516
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SPGR key facts
- Spotlight Group AB (publ) (SPGR) closed at SEK 32.00 on Sep 25, 2026 on Nasdaq Stockholm.
- SPGR's all time high close is SEK 121.45, set on Nov 4, 2021; its all time low close is SEK 15.00 on May 15, 2026.
- SPGR's 52 week range is SEK 14.80 to SEK 32.40.
- SPGR returned +79.8% over the year to Sep 25, 2026 and -68.8% over five years.
- Since Sep 16, 2020 SPGR returned +6%, +1.0% a year compounded.
- SPGR's deepest drawdown was -87.6% from Nov 4, 2021 to May 15, 2026.
- DataCedar holds 1,516 daily sessions of SPGR history from Sep 16, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPGR price chart, 2020 to 2026
SPGR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.6% |
| 6 months | +93.9% |
| Year to date | +83.9% |
| 1 year | +79.8% |
| 3 years | +8.8% |
| 5 years | -68.8% |
| 10 years | n/a |
| Since Sep 16, 2020 | +6.2% |
| Compound annual growth, 6.0 years | +1.0% |
SPGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 121.45 on Nov 4, 2021
- All time low close
- SEK 15.00 on May 15, 2026
- 52 week high
- SEK 32.40 on Sep 14, 2026
- 52 week low
- SEK 14.80 on May 15, 2026
- Deepest drawdown
- -87.6% from Nov 4, 2021 to May 15, 2026, not yet recovered
- Best single session
- +88.2% on Jun 17, 2026
- Worst single session
- -28.7% on Dec 6, 2022
- Volatility, 1 year annualised
- 75.1%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2021, +113%
- Worst calendar year
- 2022, -73%
SPGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 16, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 17.40 | SEK 32.40 | SEK 14.80 | SEK 32.00 | +83.9% | 493.4K | 185 |
| 2025 | SEK 24.40 | SEK 25.00 | SEK 16.60 | SEK 17.40 | -25.6% | 292.7K | 249 |
| 2024 | SEK 27.20 | SEK 32.40 | SEK 15.00 | SEK 23.40 | -14.0% | 562.5K | 251 |
| 2023 | SEK 27.90 | SEK 41.60 | SEK 23.20 | SEK 27.20 | +0.7% | 253.4K | 251 |
| 2022 | SEK 97.55 | SEK 112.56 | SEK 21.72 | SEK 27.00 | -73.3% | 379.4K | 253 |
| 2021 | SEK 47.59 | SEK 127.87 | SEK 37.46 | SEK 101.21 | +113.1% | 658.9K | 253 |
| 2020 | SEK 30.12 | SEK 48.27 | SEK 28.00 | SEK 47.50 | n/a | 539.6K | 74 |
SPGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 32.00 | +0.6% |
| August 2026 | SEK 31.80 | 0.0% |
| July 2026 | SEK 31.80 | 0.0% |
| June 2026 | SEK 31.80 | +95.1% |
| May 2026 | SEK 16.30 | +0.6% |
| April 2026 | SEK 16.20 | -4.7% |
| March 2026 | SEK 17.00 | -2.3% |
| February 2026 | SEK 17.40 | -2.2% |
| January 2026 | SEK 17.80 | +2.3% |
| December 2025 | SEK 17.40 | -4.4% |
| November 2025 | SEK 18.20 | +7.7% |
| October 2025 | SEK 16.90 | -3.4% |
About the SPGR data
Daily bars. 1,516 sessions from Sep 16, 2020 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SPGR share price history
