Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1.530 | 1.566 | 1.520 | 1.558 | 123.45 | 1,054 |
| 2023-03-16 | 1.570 | 1.570 | 1.548 | 1.556 | 123.29 | 125 |
| 2023-03-15 | 1.560 | 1.574 | 1.544 | 1.570 | 124.40 | 673 |
| 2023-03-14 | 1.450 | 1.566 | 1.450 | 1.558 | 123.45 | 2,460 |
| 2023-03-13 | 1.540 | 1.566 | 1.540 | 1.548 | 122.66 | 737 |
| 2023-03-10 | 1.550 | 1.568 | 1.498 | 1.540 | 122.02 | 1,242 |
| 2023-03-09 | 1.552 | 1.568 | 1.550 | 1.550 | 122.81 | 610 |
| 2023-03-08 | 1.580 | 1.580 | 1.550 | 1.552 | 122.97 | 1,240 |
| 2023-03-07 | 1.600 | 1.602 | 1.552 | 1.562 | 123.77 | 2,577 |
| 2023-03-06 | 1.660 | 1.660 | 1.640 | 1.648 | 130.58 | 297 |
| 2023-03-03 | 1.634 | 1.700 | 1.620 | 1.660 | 131.53 | 3,146 |
| 2023-03-02 | 1.582 | 1.632 | 1.582 | 1.618 | 128.20 | 421 |
| 2023-03-01 | 1.650 | 1.670 | 1.600 | 1.664 | 127.98 | 636 |
| 2023-02-28 | 1.630 | 1.678 | 1.626 | 1.650 | 126.90 | 849 |
| 2023-02-27 | 1.664 | 1.688 | 1.628 | 1.678 | 129.05 | 83 |
| 2023-02-24 | 1.670 | 1.670 | 1.616 | 1.664 | 127.98 | 819 |
| 2023-02-23 | 1.680 | 1.680 | 1.616 | 1.650 | 126.90 | 922 |
| 2023-02-22 | 1.616 | 1.744 | 1.616 | 1.680 | 129.21 | 1,508 |
| 2023-02-21 | 1.668 | 1.750 | 1.640 | 1.676 | 128.90 | 1,307 |
| 2023-02-20 | 1.640 | 1.704 | 1.610 | 1.646 | 126.59 | 1,379 |
| 2023-02-17 | 1.696 | 1.696 | 1.636 | 1.640 | 126.13 | 1,021 |
| 2023-02-16 | 1.808 | 1.810 | 1.650 | 1.650 | 126.90 | 2,920 |
| 2023-02-15 | 1.870 | 1.870 | 1.740 | 1.770 | 136.13 | 1,832 |
| 2023-02-14 | 1.874 | 2.020 | 1.800 | 1.840 | 141.51 | 4,413 |
| 2023-02-13 | 1.800 | 2.005 | 1.660 | 1.872 | 143.97 | 17,441 |
| 2023-02-10 | 3.130 | 3.130 | 2.750 | 2.910 | 223.80 | 1,807 |
| 2023-02-09 | 2.880 | 3.275 | 2.880 | 3.130 | 240.72 | 1,362 |
| 2023-02-08 | 3.080 | 3.080 | 2.870 | 2.940 | 226.11 | 2,715 |
| 2023-02-07 | 3.210 | 3.240 | 2.995 | 3.085 | 237.26 | 2,177 |
| 2023-02-06 | 3.160 | 3.215 | 3.130 | 3.210 | 246.88 | 592 |
| 2023-02-03 | 3.285 | 3.285 | 3.170 | 3.225 | 248.03 | 1,801 |
| 2023-02-02 | 3.340 | 3.425 | 3.220 | 3.285 | 252.64 | 1,204 |
| 2023-02-01 | 3.260 | 3.430 | 3.190 | 3.395 | 261.10 | 747 |
| 2023-01-31 | 3.325 | 3.345 | 3.240 | 3.310 | 254.57 | 753 |
| 2023-01-30 | 3.440 | 3.440 | 3.255 | 3.300 | 253.80 | 982 |
| 2023-01-27 | 3.350 | 3.440 | 3.200 | 3.440 | 264.57 | 1,112 |
| 2023-01-26 | 3.380 | 3.495 | 3.300 | 3.300 | 253.80 | 901 |
| 2023-01-25 | 3.515 | 3.595 | 3.190 | 3.380 | 259.95 | 1,824 |
| 2023-01-24 | 3.635 | 3.635 | 3.355 | 3.500 | 269.18 | 733 |
| 2023-01-23 | 3.420 | 3.700 | 3.420 | 3.580 | 275.33 | 781 |
| 2023-01-20 | 3.370 | 3.420 | 3.255 | 3.420 | 263.03 | 2,199 |
| 2023-01-19 | 3.410 | 3.500 | 3.350 | 3.425 | 263.41 | 920 |
| 2023-01-18 | 3.410 | 3.470 | 3.400 | 3.440 | 264.57 | 267 |
| 2023-01-17 | 3.465 | 3.500 | 3.390 | 3.410 | 262.26 | 579 |
| 2023-01-16 | 3.490 | 3.525 | 3.370 | 3.520 | 270.72 | 551 |
| 2023-01-13 | 3.640 | 3.640 | 3.325 | 3.560 | 273.79 | 3,883 |
| 2023-01-12 | 3.535 | 3.660 | 3.480 | 3.640 | 279.95 | 1,214 |
| 2023-01-11 | 3.580 | 3.585 | 3.410 | 3.535 | 271.87 | 2,900 |
| 2023-01-10 | 3.705 | 3.705 | 3.570 | 3.635 | 279.56 | 480 |
| 2023-01-09 | 3.700 | 3.775 | 3.600 | 3.710 | 285.33 | 610 |
| 2023-01-05 | 3.675 | 3.840 | 3.600 | 3.700 | 284.56 | 687 |
| 2023-01-04 | 3.685 | 3.730 | 3.665 | 3.720 | 286.10 | 173 |
| 2023-01-03 | 3.715 | 3.740 | 3.595 | 3.740 | 287.64 | 558 |
| 2023-01-02 | 3.820 | 3.825 | 3.700 | 3.715 | 285.72 | 186 |
| 2022-12-30 | 3.840 | 3.840 | 3.710 | 3.820 | 293.79 | 342 |
| 2022-12-29 | 3.845 | 3.845 | 3.710 | 3.840 | 295.33 | 233 |
| 2022-12-28 | 3.660 | 3.900 | 3.620 | 3.900 | 299.94 | 537 |
| 2022-12-27 | 3.660 | 3.735 | 3.620 | 3.735 | 287.25 | 305 |
| 2022-12-23 | 3.765 | 3.795 | 3.700 | 3.700 | 284.56 | 264 |
| 2022-12-22 | 3.740 | 3.800 | 3.735 | 3.800 | 292.25 | 557 |
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.