Scibase AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.410	0.426	0.380	0.412	32.645	1,861
2024-08-21	0.398	0.430	0.358	0.430	34.071	6,661
2024-08-20	0.402	0.402	0.370	0.398	31.536	2,356
2024-08-19	0.496	0.496	0.372	0.404	32.011	4,908
2024-08-16	0.444	0.498	0.436	0.498	39.459	6,890
2024-08-15	0.464	0.470	0.444	0.470	37.240	561
2024-08-14	0.476	0.496	0.442	0.468	37.082	2,484
2024-08-13	0.482	0.500	0.474	0.498	39.459	863
2024-08-12	0.515	0.540	0.484	0.510	40.410	1,838
2024-08-09	0.500	0.500	0.498	0.498	39.459	404
2024-08-08	0.515	0.515	0.486	0.515	40.806	166
2024-08-07	0.530	0.535	0.500	0.500	39.618	427
2024-08-06	0.494	0.525	0.494	0.525	41.598	111
2024-08-05	0.540	0.540	0.452	0.500	39.618	2,150
2024-08-02	0.520	0.540	0.492	0.540	42.787	1,279
2024-08-01	0.510	0.530	0.486	0.530	41.995	327
2024-07-31	0.535	0.535	0.510	0.510	40.410	159
2024-07-30	0.550	0.550	0.520	0.530	41.995	404
2024-07-29	0.505	0.540	0.505	0.540	42.787	1,859
2024-07-26	0.480	0.505	0.480	0.505	40.014	996
2024-07-25	0.484	0.510	0.484	0.484	38.350	1,055
2024-07-24	0.505	0.505	0.474	0.500	39.618	4,448
2024-07-23	0.505	0.525	0.500	0.510	40.410	894
2024-07-22	0.525	0.540	0.496	0.515	40.806	1,370
2024-07-19	0.540	0.545	0.500	0.515	40.806	821
2024-07-18	0.535	0.600	0.525	0.530	41.995	3,132
2024-07-17	0.510	0.560	0.510	0.535	42.391	3,010
2024-07-16	0.510	0.520	0.494	0.520	41.202	3,546
2024-07-15	0.505	0.530	0.492	0.492	38.984	2,350
2024-07-12	0.492	0.505	0.480	0.505	40.014	1,084
2024-07-11	0.472	0.520	0.450	0.492	38.984	5,627
2024-07-10	0.500	0.500	0.454	0.478	37.874	1,888
2024-07-09	0.482	0.500	0.440	0.500	39.618	8,798
2024-07-08	0.510	0.510	0.460	0.496	39.301	3,055
2024-07-05	0.494	0.525	0.450	0.515	40.806	6,963
2024-07-04	0.498	0.498	0.458	0.494	39.142	7,767
2024-07-03	0.432	0.510	0.420	0.505	40.014	8,124
2024-07-02	0.448	0.488	0.440	0.440	34.863	4,596
2024-07-01	0.432	0.470	0.422	0.460	36.448	4,660
2024-06-28	0.440	0.550	0.380	0.430	34.071	20,939
2024-06-27	0.426	0.460	0.420	0.430	34.071	3,108
2024-06-26	0.458	0.458	0.402	0.430	34.071	2,124
2024-06-25	0.430	0.458	0.400	0.458	36.290	8,089
2024-06-24	0.420	0.430	0.404	0.430	34.071	47,019
2024-06-20	0.352	0.398	0.324	0.396	31.377	14,522
2024-06-19	0.326	0.366	0.318	0.346	27.415	3,151
2024-06-18	0.318	0.330	0.302	0.324	25.672	410
2024-06-17	0.312	0.336	0.312	0.318	25.197	118
2024-06-14	0.340	0.340	0.320	0.340	26.940	1,482
2024-06-13	0.330	0.340	0.300	0.340	26.940	5,873
2024-06-12	0.310	0.338	0.310	0.320	25.355	2,262
2024-06-11	0.300	0.310	0.280	0.300	23.771	12,649
2024-06-10	0.288	0.310	0.276	0.310	24.563	6,639
2024-06-07	0.298	0.298	0.280	0.290	22.978	1,261
2024-06-05	0.300	0.308	0.280	0.298	23.612	3,937
2024-06-04	0.290	0.308	0.280	0.300	23.771	2,045
2024-06-03	0.300	0.356	0.280	0.300	23.771	8,705
2024-05-31	0.325	0.344	0.260	0.300	23.771	6,148
2024-05-30	0.321	0.336	0.310	0.325	25.751	7,358
2024-05-29	0.296	0.321	0.280	0.320	25.355	6,654

← NewerPage 10 of 21 · 1,256 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.