Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1.198 | 1.200 | 1.160 | 1.178 | 93.339 | 1,224 |
| 2023-06-14 | 1.200 | 1.280 | 1.160 | 1.198 | 94.924 | 1,712 |
| 2023-06-13 | 1.200 | 1.230 | 1.194 | 1.204 | 95.399 | 742 |
| 2023-06-12 | 1.230 | 1.248 | 1.172 | 1.230 | 97.459 | 1,622 |
| 2023-06-09 | 1.248 | 1.266 | 1.232 | 1.248 | 98.885 | 2,032 |
| 2023-06-08 | 1.252 | 1.252 | 1.232 | 1.246 | 98.727 | 1,305 |
| 2023-06-07 | 1.262 | 1.298 | 1.232 | 1.296 | 102.69 | 1,115 |
| 2023-06-05 | 1.256 | 1.310 | 1.240 | 1.262 | 99.995 | 719 |
| 2023-06-02 | 1.276 | 1.276 | 1.210 | 1.254 | 99.361 | 1,299 |
| 2023-06-01 | 1.280 | 1.280 | 1.232 | 1.276 | 101.10 | 697 |
| 2023-05-31 | 1.252 | 1.300 | 1.252 | 1.300 | 103.01 | 623 |
| 2023-05-30 | 1.296 | 1.314 | 1.252 | 1.296 | 102.69 | 1,040 |
| 2023-05-29 | 1.288 | 1.330 | 1.256 | 1.310 | 103.80 | 787 |
| 2023-05-26 | 1.296 | 1.300 | 1.250 | 1.298 | 102.85 | 299 |
| 2023-05-25 | 1.320 | 1.320 | 1.240 | 1.296 | 102.69 | 478 |
| 2023-05-24 | 1.298 | 1.320 | 1.240 | 1.272 | 100.79 | 1,283 |
| 2023-05-23 | 1.328 | 1.328 | 1.270 | 1.298 | 102.85 | 1,489 |
| 2023-05-22 | 1.420 | 1.420 | 1.300 | 1.328 | 105.22 | 4,064 |
| 2023-05-19 | 1.410 | 1.486 | 1.400 | 1.422 | 112.67 | 1,989 |
| 2023-05-17 | 1.454 | 1.500 | 1.400 | 1.410 | 111.72 | 678 |
| 2023-05-16 | 1.476 | 1.480 | 1.422 | 1.454 | 115.21 | 1,550 |
| 2023-05-15 | 1.552 | 1.552 | 1.420 | 1.440 | 114.10 | 1,716 |
| 2023-05-12 | 1.612 | 1.612 | 1.518 | 1.518 | 120.28 | 1,507 |
| 2023-05-11 | 1.580 | 1.698 | 1.580 | 1.588 | 125.83 | 1,172 |
| 2023-05-10 | 1.562 | 1.598 | 1.514 | 1.580 | 125.19 | 1,224 |
| 2023-05-09 | 1.612 | 1.612 | 1.560 | 1.608 | 127.41 | 798 |
| 2023-05-08 | 1.650 | 1.658 | 1.572 | 1.612 | 127.73 | 922 |
| 2023-05-05 | 1.618 | 1.642 | 1.602 | 1.642 | 130.10 | 264 |
| 2023-05-04 | 1.612 | 1.642 | 1.582 | 1.618 | 128.20 | 361 |
| 2023-05-03 | 1.640 | 1.674 | 1.604 | 1.648 | 130.58 | 891 |
| 2023-05-02 | 1.710 | 1.710 | 1.650 | 1.656 | 131.21 | 742 |
| 2023-04-28 | 1.768 | 1.768 | 1.660 | 1.700 | 134.70 | 1,183 |
| 2023-04-27 | 1.770 | 1.770 | 1.722 | 1.750 | 138.66 | 469 |
| 2023-04-26 | 1.770 | 1.770 | 1.756 | 1.770 | 140.25 | 619 |
| 2023-04-25 | 1.828 | 1.828 | 1.750 | 1.768 | 140.09 | 961 |
| 2023-04-24 | 1.802 | 1.828 | 1.770 | 1.818 | 144.05 | 793 |
| 2023-04-21 | 1.830 | 1.868 | 1.806 | 1.834 | 145.32 | 111 |
| 2023-04-20 | 1.862 | 1.890 | 1.852 | 1.878 | 148.80 | 440 |
| 2023-04-19 | 1.884 | 1.892 | 1.820 | 1.870 | 148.17 | 293 |
| 2023-04-18 | 1.880 | 1.888 | 1.824 | 1.884 | 149.28 | 236 |
| 2023-04-17 | 1.948 | 1.948 | 1.820 | 1.892 | 149.91 | 473 |
| 2023-04-14 | 1.926 | 1.954 | 1.900 | 1.930 | 152.92 | 514 |
| 2023-04-13 | 2.000 | 2.000 | 1.900 | 1.926 | 152.61 | 684 |
| 2023-04-12 | 2.130 | 2.150 | 1.954 | 2.000 | 158.47 | 1,274 |
| 2023-04-11 | 2.180 | 2.215 | 2.065 | 2.120 | 167.98 | 1,552 |
| 2023-04-06 | 1.986 | 2.300 | 1.950 | 2.300 | 182.24 | 1,939 |
| 2023-04-05 | 1.838 | 2.035 | 1.766 | 1.988 | 157.52 | 1,317 |
| 2023-04-04 | 2.215 | 2.500 | 1.752 | 1.830 | 145.00 | 15,782 |
| 2023-04-03 | 1.752 | 1.780 | 1.744 | 1.744 | 138.19 | 142 |
| 2023-03-31 | 1.792 | 1.806 | 1.752 | 1.798 | 142.46 | 222 |
| 2023-03-30 | 1.700 | 1.796 | 1.700 | 1.792 | 141.99 | 319 |
| 2023-03-29 | 1.750 | 1.900 | 1.700 | 1.700 | 134.70 | 736 |
| 2023-03-28 | 1.750 | 2.380 | 1.662 | 1.700 | 134.70 | 1,661 |
| 2023-03-27 | 1.668 | 1.740 | 1.630 | 1.726 | 136.76 | 841 |
| 2023-03-24 | 1.636 | 1.668 | 1.580 | 1.668 | 132.16 | 1,311 |
| 2023-03-23 | 1.596 | 1.640 | 1.542 | 1.590 | 125.98 | 813 |
| 2023-03-22 | 1.568 | 1.600 | 1.562 | 1.596 | 126.46 | 297 |
| 2023-03-21 | 1.570 | 1.576 | 1.500 | 1.570 | 124.40 | 1,599 |
| 2023-03-20 | 1.558 | 1.640 | 1.540 | 1.590 | 125.98 | 1,442 |
| 2023-03-17 | 1.530 | 1.566 | 1.520 | 1.558 | 123.45 | 1,054 |
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.