Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.328	0.500	0.328	0.362	28.643	19,607
2024-02-27	0.330	0.330	0.301	0.328	25.950	3,643
2024-02-26	0.370	0.370	0.320	0.330	26.108	5,600
2024-02-23	0.371	0.380	0.351	0.369	29.238	3,158
2024-02-22	0.410	0.414	0.361	0.371	29.396	6,597
2024-02-21	0.498	0.498	0.350	0.400	31.694	17,211
2024-02-20	0.501	0.501	0.482	0.498	39.459	882
2024-02-19	0.537	0.537	0.480	0.502	39.776	4,045
2024-02-16	0.603	0.609	0.520	0.538	42.628	3,677
2024-02-15	0.560	0.580	0.550	0.570	45.164	1,636
2024-02-14	0.615	0.615	0.579	0.579	45.877	524
2024-02-13	0.636	0.636	0.616	0.616	48.809	674
2024-02-12	0.612	0.639	0.606	0.637	50.473	1,568
2024-02-09	0.614	0.635	0.608	0.612	48.492	1,954
2024-02-08	0.659	0.659	0.587	0.613	48.571	1,920
2024-02-07	0.647	0.683	0.634	0.659	52.216	1,428
2024-02-06	0.653	0.657	0.630	0.642	50.869	627
2024-02-05	0.692	0.692	0.631	0.651	51.582	1,087
2024-02-02	0.670	0.699	0.584	0.692	54.831	3,377
2024-02-01	0.749	0.749	0.620	0.650	51.503	10,369
2024-01-31	0.739	0.766	0.704	0.750	59.426	1,681
2024-01-30	0.750	0.766	0.721	0.727	57.604	564
2024-01-29	0.760	0.789	0.732	0.744	58.951	789
2024-01-26	0.780	0.830	0.742	0.776	61.486	1,880
2024-01-25	0.755	0.799	0.704	0.765	60.615	1,859
2024-01-24	0.776	0.830	0.720	0.760	60.219	3,087
2024-01-23	0.776	0.776	0.740	0.749	59.347	687
2024-01-22	0.741	0.755	0.740	0.740	58.634	936
2024-01-19	0.868	0.869	0.739	0.769	60.932	4,425
2024-01-18	0.822	0.850	0.794	0.840	66.557	2,740
2024-01-17	0.830	0.898	0.800	0.822	65.131	2,247
2024-01-16	0.840	0.899	0.831	0.857	67.904	801
2024-01-15	0.869	0.898	0.869	0.880	69.727	808
2024-01-12	0.822	0.870	0.822	0.870	68.934	1,639
2024-01-11	0.906	0.906	0.822	0.822	65.131	2,180
2024-01-10	0.959	0.959	0.883	0.903	71.549	2,585
2024-01-09	0.993	1.120	0.800	0.938	74.322	9,480
2024-01-08	1.000	1.120	0.901	0.994	78.760	12,412
2024-01-05	0.999	1.076	0.930	1.000	79.235	14,534
2024-01-04	0.920	1.020	0.900	0.999	79.156	8,253
2024-01-03	0.920	0.920	0.856	0.920	72.896	2,829
2024-01-02	0.818	0.920	0.782	0.879	69.648	3,245
2023-12-29	0.819	0.840	0.780	0.834	66.082	4,171
2023-12-28	0.840	0.840	0.780	0.820	64.973	286
2023-12-27	0.750	0.859	0.730	0.810	64.180	6,138
2023-12-22	0.776	0.777	0.730	0.763	60.456	1,991
2023-12-21	0.771	0.790	0.771	0.775	61.407	700
2023-12-20	0.780	0.799	0.770	0.770	61.011	1,066
2023-12-19	0.795	0.795	0.750	0.779	61.724	1,803
2023-12-18	0.818	0.819	0.771	0.799	63.309	530
2023-12-15	0.855	0.855	0.780	0.819	64.893	1,525
2023-12-14	0.810	0.860	0.748	0.860	68.142	11,906
2023-12-13	0.800	0.850	0.792	0.819	64.893	2,679
2023-12-12	0.820	0.820	0.800	0.810	64.180	365
2023-12-11	0.800	0.830	0.790	0.820	64.973	2,767
2023-12-08	0.830	0.830	0.760	0.810	64.180	6,703
2023-12-07	0.850	0.850	0.816	0.840	66.557	442
2023-12-06	0.828	0.869	0.810	0.845	66.954	1,981
2023-12-05	0.796	0.859	0.782	0.828	65.607	6,392
2023-12-04	0.798	0.864	0.781	0.810	64.180	5,593

← NewerPage 12 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.