Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.409	0.409	0.380	0.409	38.889	921
2026-04-29	0.410	0.414	0.395	0.409	38.889	428
2026-04-28	0.410	0.415	0.385	0.410	38.984	1,353
2026-04-27	0.410	0.415	0.396	0.415	39.459	464
2026-04-24	0.400	0.415	0.400	0.410	38.984	1,626
2026-04-23	0.395	0.410	0.385	0.410	38.984	7,743
2026-04-22	0.413	0.414	0.385	0.414	39.364	3,132
2026-04-21	0.412	0.419	0.374	0.399	37.938	3,780
2026-04-20	0.385	0.412	0.385	0.412	39.174	1,840
2026-04-17	0.415	0.435	0.357	0.412	39.174	12,466
2026-04-16	0.415	0.419	0.385	0.412	39.174	3,145
2026-04-15	0.409	0.414	0.360	0.390	37.082	4,576
2026-04-14	0.428	0.436	0.395	0.410	38.984	6,265
2026-04-13	0.376	0.429	0.358	0.429	40.790	5,179
2026-04-10	0.376	0.376	0.369	0.376	35.751	1,537
2026-04-09	0.375	0.375	0.354	0.369	35.085	362
2026-04-08	0.352	0.376	0.352	0.370	35.180	1,507
2026-04-07	0.371	0.389	0.352	0.370	35.180	4,620
2026-04-02	0.351	0.378	0.351	0.378	35.941	2,075
2026-04-01	0.369	0.369	0.351	0.364	34.610	1,553
2026-03-31	0.362	0.362	0.350	0.350	33.279	1,958
2026-03-30	0.351	0.369	0.351	0.363	34.515	2,188
2026-03-27	0.351	0.370	0.350	0.357	33.944	5,383
2026-03-26	0.349	0.350	0.329	0.350	33.279	1,356
2026-03-25	0.335	0.349	0.334	0.349	33.184	5,326
2026-03-24	0.323	0.339	0.311	0.329	31.282	4,275
2026-03-23	0.320	0.328	0.301	0.323	30.712	5,147
2026-03-20	0.326	0.326	0.318	0.325	30.902	2,914
2026-03-19	0.339	0.339	0.306	0.328	31.187	753
2026-03-18	0.330	0.339	0.281	0.330	31.377	6,154
2026-03-17	0.338	0.338	0.306	0.310	29.475	6,274
2026-03-16	0.288	0.345	0.288	0.303	28.810	9,757
2026-03-13	0.287	0.288	0.256	0.288	27.384	8,321
2026-03-12	0.286	0.286	0.260	0.278	26.433	3,971
2026-03-11	0.278	0.280	0.261	0.280	26.623	1,309
2026-03-10	0.270	0.286	0.255	0.274	26.053	3,999
2026-03-09	0.259	0.270	0.251	0.262	24.912	1,978
2026-03-06	0.258	0.267	0.253	0.266	25.292	2,632
2026-03-05	0.258	0.269	0.250	0.267	25.387	877
2026-03-04	0.251	0.261	0.251	0.260	24.721	287
2026-03-03	0.261	0.270	0.243	0.264	25.102	6,462
2026-03-02	0.249	0.280	0.249	0.263	25.007	7,397
2026-02-27	0.251	0.257	0.241	0.250	23.771	3,606
2026-02-26	0.254	0.263	0.250	0.250	23.771	1,592
2026-02-25	0.282	0.282	0.254	0.266	25.292	5,504
2026-02-24	0.290	0.290	0.260	0.275	26.148	459
2026-02-23	0.258	0.285	0.258	0.262	24.912	11,658
2026-02-20	0.270	0.270	0.255	0.263	25.007	1,937
2026-02-19	0.268	0.280	0.257	0.264	25.102	12,329
2026-02-18	0.254	0.269	0.241	0.269	25.577	4,724
2026-02-17	0.250	0.287	0.231	0.255	24.246	28,985
2026-02-16	0.250	0.280	0.250	0.250	23.771	7,450
2026-02-13	0.251	0.264	0.251	0.264	25.102	5
2026-02-12	0.269	0.280	0.252	0.265	25.197	4,636
2026-02-11	0.264	0.275	0.251	0.275	26.148	459
2026-02-10	0.249	0.260	0.249	0.260	24.721	473
2026-02-09	0.250	0.260	0.246	0.260	24.721	935
2026-02-06	0.248	0.265	0.248	0.265	25.197	12,226
2026-02-05	0.238	0.248	0.231	0.245	23.295	1,854
2026-02-04	0.242	0.263	0.231	0.250	23.771	6,109

← NewerPage 3 of 21 · 1,260 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.