Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.299	0.310	0.297	0.307	24.325	834
2024-05-27	0.303	0.310	0.290	0.299	23.691	818
2024-05-24	0.293	0.304	0.293	0.303	24.008	377
2024-05-23	0.305	0.305	0.275	0.293	23.216	3,322
2024-05-22	0.265	0.310	0.253	0.295	23.374	8,459
2024-05-21	0.280	0.285	0.266	0.270	21.393	1,323
2024-05-20	0.274	0.284	0.265	0.280	22.186	3,832
2024-05-17	0.257	0.274	0.235	0.274	21.710	3,867
2024-05-16	0.270	0.280	0.249	0.250	19.809	12,031
2024-05-15	0.290	0.299	0.270	0.270	21.393	6,354
2024-05-14	0.304	0.330	0.276	0.276	21.869	7,899
2024-05-13	0.300	0.302	0.270	0.290	22.978	7,239
2024-05-10	0.349	0.370	0.290	0.300	23.771	7,203
2024-05-08	0.325	0.339	0.320	0.325	25.751	799
2024-05-07	0.305	0.320	0.305	0.320	25.355	1,400
2024-05-06	0.320	0.339	0.278	0.306	24.246	6,301
2024-05-03	0.320	0.329	0.306	0.310	24.563	3,706
2024-05-02	0.350	0.359	0.306	0.320	25.355	8,191
2024-04-30	0.341	0.359	0.324	0.359	28.445	520
2024-04-29	0.366	0.369	0.350	0.350	27.732	2,033
2024-04-26	0.378	0.379	0.336	0.350	27.732	7,041
2024-04-25	0.380	0.390	0.351	0.378	29.951	3,955
2024-04-24	0.341	0.380	0.341	0.380	30.109	6,806
2024-04-23	0.350	0.369	0.340	0.340	26.940	4,407
2024-04-22	0.348	0.379	0.343	0.350	27.732	2,740
2024-04-19	0.330	0.351	0.310	0.348	27.574	2,007
2024-04-18	0.369	0.369	0.306	0.335	26.544	3,672
2024-04-17	0.351	0.368	0.340	0.365	28.921	817
2024-04-16	0.366	0.368	0.334	0.359	28.445	3,751
2024-04-15	0.405	0.405	0.372	0.380	30.109	2,054
2024-04-12	0.380	0.405	0.380	0.394	31.219	1,951
2024-04-11	0.400	0.407	0.363	0.399	31.615	4,800
2024-04-10	0.406	0.410	0.389	0.400	31.694	5,143
2024-04-09	0.430	0.430	0.388	0.407	32.249	14,957
2024-04-08	0.510	0.510	0.400	0.433	34.309	7,663
2024-04-05	0.400	0.590	0.400	0.510	40.410	13,720
2024-04-04	0.362	0.460	0.362	0.421	33.358	2,622
2024-04-03	0.389	0.389	0.370	0.379	30.030	5,439
2024-04-02	0.390	0.437	0.390	0.390	30.902	2,034
2024-03-28	0.355	0.420	0.355	0.390	30.902	3,649
2024-03-27	0.315	0.410	0.315	0.355	28.128	11,339
2024-03-26	0.301	0.315	0.295	0.315	24.919	1,862
2024-03-25	0.314	0.314	0.295	0.305	24.167	1,060
2024-03-22	0.330	0.350	0.303	0.315	24.919	3,101
2024-03-21	0.310	0.366	0.305	0.338	26.781	4,614
2024-03-20	0.309	0.314	0.290	0.295	23.335	1,469
2024-03-19	0.310	0.320	0.290	0.296	23.414	524
2024-03-18	0.310	0.310	0.300	0.306	24.246	1,676
2024-03-15	0.321	0.330	0.315	0.316	25.038	881
2024-03-14	0.331	0.334	0.317	0.320	25.355	1,933
2024-03-13	0.303	0.370	0.303	0.354	28.049	4,839
2024-03-12	0.320	0.320	0.281	0.303	24.008	3,804
2024-03-11	0.320	0.330	0.301	0.330	26.148	1,916
2024-03-08	0.320	0.320	0.310	0.320	25.355	160
2024-03-07	0.331	0.338	0.315	0.320	25.316	3,734
2024-03-06	0.340	0.344	0.310	0.331	26.187	3,426
2024-03-05	0.378	0.378	0.340	0.351	27.772	2,978
2024-03-04	0.383	0.383	0.355	0.355	28.128	1,996
2024-03-01	0.402	0.429	0.390	0.390	30.902	4,670
2024-02-29	0.362	0.560	0.360	0.402	31.813	27,873

← NewerPage 11 of 22 · 1,261 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.