Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.935	1.030	0.900	0.910	72.104	7,228
2023-09-07	0.982	1.008	0.940	0.949	75.194	1,863
2023-09-06	1.030	1.060	0.965	1.018	80.661	2,901
2023-09-05	1.050	1.050	0.999	1.030	81.612	2,872
2023-09-04	0.998	1.160	0.998	1.038	82.246	2,805
2023-09-01	0.941	1.034	0.901	0.992	78.601	1,933
2023-08-31	0.992	1.016	0.930	0.998	79.077	5,692
2023-08-30	1.030	1.060	0.984	1.016	80.503	7,952
2023-08-29	1.066	1.090	1.026	1.040	82.404	3,513
2023-08-28	1.084	1.102	1.000	1.102	87.317	3,392
2023-08-25	1.122	1.126	1.090	1.126	89.219	183
2023-08-24	1.070	1.112	1.060	1.082	85.732	637
2023-08-23	1.110	1.150	1.070	1.070	84.781	3,293
2023-08-22	1.070	1.150	1.070	1.110	87.951	431
2023-08-21	1.070	1.102	1.030	1.066	84.465	1,424
2023-08-18	1.080	1.104	1.020	1.100	87.159	2,988
2023-08-17	1.204	1.204	1.074	1.108	87.792	1,755
2023-08-16	1.184	1.206	1.102	1.204	95.399	2,031
2023-08-15	1.234	1.234	1.150	1.230	97.459	1,279
2023-08-14	1.230	1.234	1.198	1.200	95.082	451
2023-08-11	1.282	1.308	1.230	1.274	100.95	1,695
2023-08-10	1.300	1.328	1.280	1.328	105.22	216
2023-08-09	1.350	1.352	1.274	1.328	105.22	1,628
2023-08-08	1.432	1.484	1.292	1.320	104.59	1,391
2023-08-07	1.412	1.484	1.412	1.460	115.68	117
2023-08-04	1.438	1.444	1.350	1.444	114.42	1,295
2023-08-03	1.400	1.438	1.354	1.438	113.94	791
2023-08-02	1.434	1.438	1.398	1.438	113.94	330
2023-08-01	1.408	1.470	1.370	1.424	112.83	1,239
2023-07-31	1.364	1.442	1.364	1.436	113.78	1,835
2023-07-28	1.410	1.410	1.366	1.390	110.14	481
2023-07-27	1.370	1.472	1.350	1.410	111.72	2,052
2023-07-26	1.330	1.450	1.300	1.400	110.93	5,869
2023-07-25	1.210	1.318	1.180	1.300	103.01	3,280
2023-07-24	1.160	1.220	1.134	1.220	96.667	796
2023-07-21	1.162	1.176	1.140	1.158	91.754	367
2023-07-20	1.206	1.226	1.164	1.200	95.082	1,104
2023-07-19	1.190	1.210	1.160	1.166	92.388	1,348
2023-07-18	1.250	1.250	1.192	1.224	96.984	503
2023-07-17	1.148	1.400	1.148	1.250	99.044	2,942
2023-07-14	1.088	1.224	1.066	1.150	91.120	5,431
2023-07-13	1.120	1.120	1.090	1.090	86.366	1,343
2023-07-12	1.118	1.118	1.090	1.100	87.159	582
2023-07-11	1.120	1.120	1.092	1.118	88.585	895
2023-07-10	1.100	1.120	1.092	1.118	88.585	1,551
2023-07-07	1.138	1.154	1.092	1.120	88.743	1,645
2023-07-06	1.180	1.194	1.120	1.140	90.328	2,622
2023-07-05	1.176	1.208	1.110	1.174	93.022	1,115
2023-07-04	1.226	1.234	1.178	1.178	93.339	619
2023-07-03	1.188	1.216	1.180	1.216	96.350	631
2023-06-30	1.214	1.258	1.180	1.188	94.131	2,696
2023-06-29	1.222	1.258	1.210	1.258	99.678	747
2023-06-28	1.250	1.268	1.214	1.248	98.885	882
2023-06-27	1.258	1.258	1.210	1.250	99.044	445
2023-06-26	1.226	1.268	1.220	1.250	99.044	264
2023-06-22	1.258	1.260	1.226	1.250	99.044	348
2023-06-21	1.270	1.278	1.238	1.250	99.044	2,019
2023-06-20	1.300	1.300	1.240	1.240	98.251	1,528
2023-06-19	1.200	1.398	1.200	1.298	102.85	6,881
2023-06-16	1.174	1.206	1.154	1.172	92.863	1,204

← NewerPage 14 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.