Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	32.500	33.700	29.000	31.600	30.046	21,080
2026-07-27	33.600	33.700	32.500	32.500	30.902	837
2026-07-24	33.800	34.000	32.600	33.500	31.853	695
2026-07-23	32.100	34.300	32.000	34.300	32.613	1,631
2026-07-22	34.000	34.200	32.000	33.100	31.472	3,798
2026-07-21	34.500	34.500	34.500	34.500	32.803	95
2026-07-20	35.300	35.300	34.000	35.300	33.564	46
2026-07-17	35.400	35.500	33.900	35.300	33.564	2,163
2026-07-16	34.000	35.300	33.900	35.200	33.469	702
2026-07-15	34.000	35.500	34.000	35.000	33.279	954
2026-07-14	33.400	35.000	33.000	35.000	33.279	3,651
2026-07-13	32.000	34.900	32.000	34.750	33.041	5,954
2026-07-10	32.650	32.650	32.050	32.600	30.997	982
2026-07-09	32.000	32.750	31.400	32.650	31.044	2,099
2026-07-08	32.700	33.900	32.000	33.250	31.615	807
2026-07-07	33.500	34.800	33.150	33.200	31.567	395
2026-07-06	33.800	34.500	32.500	33.500	31.853	1,348
2026-07-03	33.700	35.400	33.100	33.800	32.138	2,196
2026-07-02	32.500	37.000	31.750	33.700	32.043	3,144
2026-07-01	33.750	34.950	33.000	33.600	31.948	1,476
2026-06-30	32.750	37.000	32.500	32.500	30.902	854
2026-06-29	31.100	35.500	31.000	32.300	30.712	4,317
2026-06-26	32.950	32.950	29.650	32.300	30.712	24,524
2026-06-25	33.400	34.300	31.700	32.950	31.330	2,246
2026-06-24	32.800	34.050	30.400	34.050	32.375	13,904
2026-06-23	35.700	36.000	32.800	32.800	31.187	8,093
2026-06-22	36.550	38.950	35.800	36.000	34.230	5,402
2026-06-18	42.350	42.350	35.800	35.800	34.039	6,112
2026-06-17	45.000	46.800	40.000	42.350	40.267	18,189
2026-06-16	47.600	48.900	42.050	48.900	46.495	9,944
2026-06-15	50.000	51.300	46.350	48.850	46.448	5,611
2026-06-12	52.000	52.700	48.200	50.000	47.541	6,250
2026-06-11	51.000	52.000	49.400	50.800	48.302	2,944
2026-06-10	49.400	51.300	48.200	50.000	47.541	8,931
2026-06-09	49.000	54.000	48.200	49.200	46.780	32,274
2026-06-08	43.100	50.450	42.520	49.000	46.590	19,824
2026-06-05	44.000	44.000	41.000	43.600	41.456	2,584
2026-06-04	44.500	50.500	37.500	43.160	41.037	16,090
2026-06-03	0.450	0.450	0.410	0.445	42.312	2,546
2026-06-02	0.448	0.450	0.418	0.450	42.787	3,968
2026-06-01	0.450	0.461	0.429	0.448	42.597	2,448
2026-05-29	0.465	0.482	0.430	0.464	44.118	6,214
2026-05-28	0.480	0.482	0.456	0.464	44.118	2,438
2026-05-27	0.480	0.480	0.445	0.474	45.069	4,845
2026-05-26	0.462	0.475	0.462	0.475	45.164	1,552
2026-05-25	0.518	0.520	0.400	0.460	43.738	25,940
2026-05-22	0.510	0.520	0.508	0.518	49.253	2,187
2026-05-21	0.480	0.520	0.480	0.508	48.302	6,011
2026-05-20	0.450	0.480	0.450	0.480	45.639	6,188
2026-05-19	0.471	0.480	0.443	0.472	44.879	10,017
2026-05-18	0.459	0.479	0.439	0.473	44.974	1,551
2026-05-15	0.470	0.496	0.423	0.477	45.354	11,820
2026-05-13	0.457	0.470	0.435	0.470	44.689	657
2026-05-12	0.459	0.459	0.448	0.452	42.977	667
2026-05-11	0.460	0.465	0.430	0.453	43.072	4,878
2026-05-08	0.455	0.460	0.417	0.455	43.262	2,898
2026-05-07	0.413	0.472	0.412	0.435	41.361	6,886
2026-05-06	0.405	0.409	0.386	0.408	38.794	354
2026-05-05	0.395	0.409	0.390	0.409	38.889	139
2026-05-04	0.409	0.420	0.375	0.395	37.557	7,905

← NewerPage 2 of 3 · 128 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.