Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.790 | 3.790 | 3.625 | 3.695 | 284.18 | 383 |
| 2022-09-27 | 3.850 | 3.850 | 3.710 | 3.830 | 294.56 | 360 |
| 2022-09-26 | 3.935 | 3.935 | 3.755 | 3.850 | 296.10 | 1,182 |
| 2022-09-23 | 3.970 | 4.180 | 3.675 | 4.035 | 310.33 | 2,203 |
| 2022-09-22 | 3.975 | 3.995 | 3.850 | 3.970 | 305.33 | 844 |
| 2022-09-21 | 3.920 | 4.300 | 3.770 | 4.130 | 317.63 | 665 |
| 2022-09-20 | 4.115 | 4.180 | 3.855 | 3.855 | 296.48 | 1,028 |
| 2022-09-19 | 4.475 | 4.475 | 4.070 | 4.260 | 327.63 | 1,029 |
| 2022-09-16 | 4.500 | 4.680 | 4.360 | 4.475 | 344.17 | 981 |
| 2022-09-15 | 4.505 | 4.730 | 4.500 | 4.685 | 360.32 | 2,883 |
| 2022-09-14 | 4.300 | 4.535 | 4.250 | 4.465 | 343.40 | 2,662 |
| 2022-09-13 | 4.100 | 4.400 | 3.990 | 4.330 | 333.01 | 4,537 |
| 2022-09-12 | 3.970 | 4.100 | 3.955 | 4.080 | 313.79 | 2,143 |
| 2022-09-09 | 3.920 | 4.070 | 3.870 | 4.050 | 311.48 | 1,840 |
| 2022-09-08 | 4.095 | 4.095 | 3.860 | 3.990 | 306.87 | 719 |
| 2022-09-07 | 4.105 | 4.190 | 3.970 | 4.030 | 309.94 | 3,710 |
| 2022-09-06 | 4.160 | 4.260 | 4.065 | 4.240 | 326.09 | 3,117 |
| 2022-09-05 | 3.900 | 4.330 | 3.615 | 4.285 | 329.55 | 3,540 |
| 2022-09-02 | 3.385 | 4.160 | 3.385 | 3.910 | 300.71 | 11,017 |
| 2022-09-01 | 3.500 | 3.500 | 3.305 | 3.345 | 257.26 | 3,256 |
| 2022-08-31 | 3.460 | 3.595 | 3.400 | 3.500 | 269.18 | 2,074 |
| 2022-08-30 | 3.400 | 3.615 | 3.355 | 3.460 | 266.10 | 2,474 |
| 2022-08-29 | 3.400 | 3.400 | 3.275 | 3.340 | 256.87 | 494 |
| 2022-08-26 | 3.395 | 3.500 | 3.300 | 3.460 | 266.10 | 1,685 |
| 2022-08-25 | 3.425 | 3.600 | 3.305 | 3.400 | 261.49 | 2,332 |
| 2022-08-24 | 3.455 | 3.465 | 3.325 | 3.420 | 263.03 | 2,174 |
| 2022-08-23 | 3.465 | 3.475 | 3.400 | 3.435 | 264.18 | 979 |
| 2022-08-22 | 3.490 | 3.530 | 3.410 | 3.465 | 266.49 | 3,366 |
| 2022-08-19 | 3.600 | 3.600 | 3.400 | 3.510 | 269.95 | 5,471 |
| 2022-08-18 | 3.640 | 3.720 | 3.550 | 3.600 | 276.87 | 3,094 |
| 2022-08-17 | 3.605 | 3.670 | 3.575 | 3.600 | 276.87 | 563 |
| 2022-08-16 | 3.685 | 3.720 | 3.610 | 3.660 | 281.49 | 1,347 |
| 2022-08-15 | 3.700 | 3.760 | 3.670 | 3.700 | 284.56 | 1,137 |
| 2022-08-12 | 3.700 | 3.780 | 3.690 | 3.715 | 285.72 | 510 |
| 2022-08-11 | 3.790 | 3.790 | 3.685 | 3.750 | 288.41 | 392 |
| 2022-08-10 | 3.650 | 3.800 | 3.640 | 3.790 | 291.48 | 1,443 |
| 2022-08-09 | 3.850 | 3.855 | 3.660 | 3.735 | 287.25 | 1,478 |
| 2022-08-08 | 3.930 | 3.930 | 3.730 | 3.850 | 296.10 | 1,806 |
| 2022-08-05 | 3.995 | 3.995 | 3.890 | 3.930 | 302.25 | 806 |
| 2022-08-04 | 4.050 | 4.050 | 3.920 | 4.000 | 307.63 | 1,473 |
| 2022-08-03 | 4.080 | 4.080 | 3.980 | 4.065 | 312.63 | 1,373 |
| 2022-08-02 | 4.100 | 4.100 | 3.930 | 4.080 | 313.79 | 1,331 |
| 2022-08-01 | 4.120 | 4.120 | 3.980 | 4.100 | 315.33 | 847 |
| 2022-07-29 | 4.170 | 4.200 | 3.970 | 4.120 | 316.86 | 2,107 |
| 2022-07-28 | 4.225 | 4.290 | 4.150 | 4.200 | 323.02 | 3,876 |
| 2022-07-27 | 4.235 | 4.290 | 4.155 | 4.230 | 325.32 | 1,507 |
| 2022-07-26 | 4.220 | 4.255 | 4.100 | 4.230 | 325.32 | 2,625 |
| 2022-07-25 | 3.980 | 4.220 | 3.860 | 4.185 | 321.86 | 2,836 |
| 2022-07-22 | 3.740 | 4.390 | 3.735 | 3.980 | 306.10 | 6,909 |
| 2022-07-21 | 3.410 | 3.740 | 3.410 | 3.740 | 287.64 | 2,345 |
| 2022-07-20 | 3.305 | 3.515 | 3.305 | 3.430 | 263.80 | 1,782 |
| 2022-07-19 | 3.360 | 3.445 | 3.285 | 3.305 | 254.18 | 717 |
| 2022-07-18 | 3.550 | 3.580 | 3.380 | 3.405 | 261.87 | 586 |
| 2022-07-15 | 3.290 | 3.585 | 3.280 | 3.550 | 273.03 | 1,152 |
| 2022-07-14 | 3.435 | 3.525 | 3.300 | 3.380 | 259.95 | 1,125 |
| 2022-07-13 | 3.340 | 3.700 | 3.285 | 3.560 | 273.79 | 1,719 |
| 2022-07-12 | 3.430 | 3.430 | 3.360 | 3.360 | 258.41 | 131 |
| 2022-07-11 | 3.445 | 3.445 | 3.385 | 3.445 | 264.95 | 394 |
| 2022-07-08 | 3.365 | 3.455 | 3.360 | 3.450 | 265.33 | 527 |
| 2022-07-07 | 3.480 | 3.480 | 3.375 | 3.420 | 263.03 | 550 |
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.