Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.050 | 14.050 | 13.350 | 13.450 | 13.450 | 12,731 |
| 2026-10-19 | 13.800 | 14.300 | 13.550 | 13.900 | 13.900 | 5,124 |
| 2026-10-16 | 14.500 | 14.500 | 13.800 | 14.150 | 14.150 | 14,989 |
| 2026-10-15 | 15.350 | 16.000 | 14.000 | 14.500 | 14.500 | 20,050 |
| 2026-10-14 | 13.550 | 21.700 | 13.550 | 15.350 | 15.350 | 67,454 |
| 2026-10-13 | 13.550 | 13.800 | 13.550 | 13.800 | 13.800 | 65 |
| 2026-10-12 | 14.200 | 14.200 | 13.600 | 13.600 | 13.600 | 5,093 |
| 2026-10-09 | 13.950 | 14.400 | 13.850 | 13.850 | 13.850 | 6,035 |
| 2026-10-08 | 14.100 | 14.450 | 13.600 | 13.600 | 13.600 | 3,400 |
| 2026-10-07 | 14.650 | 14.950 | 14.150 | 14.450 | 14.450 | 6,322 |
| 2026-10-06 | 14.800 | 15.100 | 14.700 | 14.850 | 14.850 | 2,585 |
| 2026-10-05 | 14.550 | 14.900 | 14.550 | 14.800 | 14.800 | 2,881 |
| 2026-10-02 | 15.100 | 15.100 | 14.550 | 14.850 | 14.850 | 3,731 |
| 2026-10-01 | 15.950 | 15.950 | 14.400 | 14.900 | 14.900 | 23,424 |
| 2026-09-30 | 15.600 | 15.900 | 15.600 | 15.900 | 15.900 | 3,257 |
| 2026-09-29 | 15.450 | 15.650 | 15.100 | 15.550 | 15.550 | 4,148 |
| 2026-09-28 | 15.800 | 15.800 | 15.000 | 15.350 | 15.350 | 4,369 |
| 2026-09-25 | 15.150 | 17.000 | 15.150 | 15.400 | 15.400 | 13,432 |
| 2026-09-24 | 15.400 | 15.600 | 15.200 | 15.600 | 15.600 | 1,681 |
| 2026-09-23 | 15.500 | 15.500 | 15.400 | 15.450 | 15.450 | 1,361 |
| 2026-09-22 | 15.350 | 15.800 | 15.300 | 15.400 | 15.400 | 1,574 |
| 2026-09-21 | 15.500 | 15.500 | 15.350 | 15.350 | 15.350 | 2,758 |
| 2026-09-18 | 15.300 | 15.500 | 15.300 | 15.500 | 15.500 | 2,410 |
| 2026-09-17 | 15.600 | 16.000 | 15.500 | 15.500 | 15.500 | 7,819 |
| 2026-09-16 | 15.800 | 16.100 | 15.450 | 16.000 | 16.000 | 14,576 |
| 2026-09-15 | 15.700 | 15.850 | 15.700 | 15.800 | 15.800 | 158 |
| 2026-09-14 | 16.800 | 16.950 | 15.850 | 15.850 | 15.850 | 3,527 |
| 2026-09-11 | 18.500 | 18.500 | 16.750 | 16.750 | 16.750 | 8,647 |
| 2026-09-10 | 18.900 | 18.900 | 18.050 | 18.050 | 18.050 | 1,479 |
| 2026-09-09 | 18.550 | 18.700 | 18.200 | 18.200 | 18.200 | 3,298 |
| 2026-09-08 | 18.500 | 19.200 | 18.300 | 18.300 | 17.400 | 7,429 |
| 2026-09-07 | 18.200 | 18.850 | 18.200 | 18.500 | 17.590 | 537 |
| 2026-09-04 | 18.000 | 18.850 | 18.000 | 18.850 | 17.923 | 2,230 |
| 2026-09-03 | 16.850 | 18.000 | 16.850 | 18.000 | 17.115 | 6,847 |
| 2026-09-02 | 18.800 | 19.400 | 18.700 | 19.400 | 18.446 | 834 |
| 2026-09-01 | 19.000 | 19.400 | 18.800 | 19.200 | 18.256 | 428 |
| 2026-08-31 | 19.400 | 19.900 | 19.200 | 19.400 | 18.446 | 749 |
| 2026-08-28 | 20.000 | 20.000 | 19.400 | 19.400 | 18.446 | 1,085 |
| 2026-08-27 | 20.000 | 20.000 | 19.900 | 20.000 | 19.016 | 968 |
| 2026-08-26 | 20.000 | 20.500 | 19.950 | 20.000 | 19.016 | 4,357 |
| 2026-08-25 | 20.100 | 20.500 | 19.750 | 20.400 | 19.397 | 4,877 |
| 2026-08-24 | 22.000 | 22.000 | 20.100 | 20.500 | 19.492 | 9,935 |
| 2026-08-21 | 21.500 | 24.900 | 21.200 | 22.000 | 20.918 | 8,744 |
| 2026-08-20 | 23.200 | 23.300 | 22.000 | 22.000 | 20.918 | 6,610 |
| 2026-08-19 | 25.000 | 28.400 | 22.800 | 23.400 | 22.249 | 15,524 |
| 2026-08-18 | 27.200 | 27.500 | 26.400 | 26.400 | 25.102 | 1,666 |
| 2026-08-17 | 26.700 | 30.000 | 25.100 | 27.000 | 25.672 | 3,319 |
| 2026-08-14 | 26.200 | 26.700 | 25.100 | 26.700 | 25.387 | 2,445 |
| 2026-08-13 | 27.000 | 27.000 | 26.200 | 26.900 | 25.577 | 1,663 |
| 2026-08-12 | 27.400 | 28.300 | 27.200 | 27.600 | 26.243 | 5,894 |
| 2026-08-11 | 28.000 | 29.000 | 26.900 | 28.200 | 26.813 | 4,721 |
| 2026-08-10 | 27.300 | 29.100 | 27.300 | 28.000 | 26.623 | 2,402 |
| 2026-08-07 | 27.000 | 28.000 | 27.000 | 27.900 | 26.528 | 279 |
| 2026-08-06 | 26.600 | 28.700 | 26.600 | 27.500 | 26.148 | 4,816 |
| 2026-08-05 | 26.500 | 27.000 | 25.100 | 26.600 | 25.292 | 4,111 |
| 2026-08-04 | 29.500 | 29.900 | 26.000 | 26.000 | 24.721 | 15,372 |
| 2026-08-03 | 29.800 | 30.000 | 28.800 | 29.700 | 28.239 | 2,841 |
| 2026-07-31 | 29.600 | 30.500 | 28.700 | 29.800 | 28.334 | 627 |
| 2026-07-30 | 30.200 | 31.000 | 29.500 | 30.000 | 28.525 | 911 |
| 2026-07-29 | 31.600 | 31.600 | 30.500 | 31.000 | 29.475 | 1,034 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.