Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.798	0.864	0.781	0.810	64.180	5,593
2023-12-01	0.825	0.825	0.772	0.799	63.309	3,568
2023-11-30	0.878	0.878	0.820	0.829	65.686	3,013
2023-11-29	0.870	0.880	0.861	0.878	69.568	668
2023-11-28	0.860	0.906	0.850	0.899	71.232	1,001
2023-11-27	0.910	0.930	0.835	0.890	70.519	3,008
2023-11-24	0.930	0.930	0.900	0.916	72.579	779
2023-11-23	0.800	0.966	0.790	0.909	72.025	6,807
2023-11-22	0.830	0.830	0.751	0.810	64.180	2,323
2023-11-21	0.900	0.900	0.836	0.836	66.240	1,485
2023-11-20	0.930	0.968	0.843	0.890	70.519	10,509
2023-11-17	0.879	0.929	0.822	0.929	73.609	5,034
2023-11-16	0.889	0.919	0.842	0.880	69.727	3,067
2023-11-15	0.880	0.899	0.750	0.889	70.440	14,614
2023-11-14	0.890	0.890	0.852	0.880	69.727	382
2023-11-13	0.999	0.999	0.834	0.868	68.776	4,472
2023-11-10	0.986	1.000	0.915	0.999	79.156	2,302
2023-11-09	0.890	0.991	0.890	0.985	78.046	2,255
2023-11-08	0.898	0.913	0.880	0.911	72.183	769
2023-11-07	0.945	0.945	0.891	0.924	73.213	119
2023-11-06	0.940	0.945	0.921	0.945	74.877	102
2023-11-03	0.930	0.946	0.900	0.940	74.481	1,146
2023-11-02	0.940	0.940	0.910	0.919	72.817	506
2023-11-01	0.939	0.949	0.890	0.936	74.164	1,717
2023-10-31	0.949	0.949	0.913	0.928	73.530	899
2023-10-30	0.989	0.989	0.921	0.948	75.115	2,526
2023-10-27	0.960	1.040	0.941	0.986	78.126	1,528
2023-10-26	0.907	0.985	0.871	0.952	75.432	803
2023-10-25	0.919	0.919	0.880	0.907	71.866	356
2023-10-24	0.900	0.929	0.881	0.919	72.817	1,393
2023-10-23	0.905	0.959	0.900	0.907	71.866	961
2023-10-20	0.942	0.950	0.901	0.950	75.273	2,054
2023-10-19	0.949	0.967	0.920	0.942	74.639	985
2023-10-18	0.939	1.030	0.901	0.936	74.164	5,012
2023-10-17	0.950	0.983	0.899	0.939	74.402	1,819
2023-10-16	0.982	1.020	0.935	0.935	74.085	2,461
2023-10-13	1.020	1.106	0.961	1.020	80.820	5,580
2023-10-12	1.042	1.068	1.000	1.012	80.186	2,619
2023-10-11	1.058	1.096	1.018	1.040	82.404	2,916
2023-10-10	1.068	1.110	1.012	1.052	83.355	4,165
2023-10-09	1.060	1.078	1.042	1.064	84.306	1,311
2023-10-06	1.078	1.102	1.020	1.102	87.317	5,264
2023-10-05	1.012	1.088	1.012	1.076	85.257	3,588
2023-10-04	1.064	1.108	1.002	1.040	82.404	3,620
2023-10-03	1.106	1.132	1.024	1.052	83.355	6,979
2023-10-02	1.240	1.272	1.100	1.114	88.268	9,892
2023-09-29	1.140	1.240	1.100	1.236	97.934	10,152
2023-09-28	1.218	1.298	1.060	1.114	88.268	25,855
2023-09-27	1.122	1.240	1.042	1.164	92.230	30,998
2023-09-26	1.148	1.154	1.050	1.106	87.634	5,125
2023-09-25	1.112	1.150	0.972	1.148	90.962	39,025
2023-09-22	0.950	1.112	0.936	1.112	88.109	6,906
2023-09-21	0.929	1.048	0.900	0.920	72.896	1,373
2023-09-20	0.937	0.937	0.895	0.926	73.372	2,326
2023-09-19	0.860	0.927	0.860	0.900	71.312	16,047
2023-09-18	0.840	0.918	0.810	0.856	67.825	8,833
2023-09-15	0.873	0.873	0.806	0.820	64.973	1,353
2023-09-14	0.820	0.870	0.811	0.833	66.003	1,995
2023-09-13	0.890	0.899	0.830	0.855	67.746	735
2023-09-12	0.916	0.916	0.857	0.866	68.618	3,239

← NewerPage 13 of 22 · 1,262 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.