Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.270	0.277	0.216	0.263	25.007	17,421
2026-02-02	0.249	0.286	0.221	0.271	25.767	9,222
2026-01-30	0.220	0.249	0.217	0.249	23.675	6,884
2026-01-29	0.214	0.221	0.206	0.215	20.443	2,389
2026-01-28	0.212	0.219	0.193	0.215	20.443	2,897
2026-01-27	0.220	0.220	0.190	0.212	20.157	6,501
2026-01-26	0.221	0.226	0.205	0.207	19.682	5,109
2026-01-23	0.213	0.222	0.203	0.222	21.108	3,876
2026-01-22	0.208	0.233	0.208	0.212	20.157	3,259
2026-01-21	0.210	0.232	0.185	0.223	21.203	4,849
2026-01-20	0.216	0.230	0.201	0.219	20.823	2,035
2026-01-19	0.212	0.220	0.200	0.216	20.538	24,932
2026-01-16	0.211	0.225	0.211	0.225	21.394	1,949
2026-01-15	0.219	0.219	0.211	0.211	20.062	714
2026-01-14	0.238	0.240	0.219	0.219	20.823	3,388
2026-01-13	0.250	0.250	0.224	0.231	21.964	2,279
2026-01-12	0.240	0.249	0.223	0.249	23.675	4,213
2026-01-09	0.241	0.278	0.241	0.241	22.915	3,730
2026-01-08	0.265	0.265	0.222	0.241	22.915	3,486
2026-01-07	0.310	0.310	0.260	0.269	25.577	13,803
2026-01-05	0.300	0.310	0.293	0.300	23.771	7,758
2026-01-02	0.340	0.345	0.290	0.300	23.771	14,320
2025-12-30	0.339	0.345	0.300	0.345	27.336	13,064
2025-12-29	0.335	0.359	0.332	0.347	27.495	3,142
2025-12-23	0.331	0.360	0.331	0.360	28.525	116
2025-12-22	0.368	0.370	0.330	0.360	28.525	4,938
2025-12-19	0.331	0.370	0.331	0.368	29.159	1,861
2025-12-18	0.360	0.367	0.325	0.366	29.000	4,233
2025-12-17	0.331	0.364	0.330	0.361	28.604	1,481
2025-12-16	0.340	0.357	0.331	0.355	28.128	116
2025-12-15	0.350	0.360	0.331	0.340	26.940	2,829
2025-12-12	0.352	0.368	0.331	0.354	28.049	3,561
2025-12-11	0.321	0.369	0.321	0.367	29.079	2,686
2025-12-10	0.345	0.360	0.315	0.360	28.525	3,215
2025-12-09	0.325	0.345	0.303	0.343	27.178	2,690
2025-12-08	0.339	0.339	0.305	0.324	25.672	2,390
2025-12-05	0.330	0.343	0.305	0.337	26.702	5,036
2025-12-04	0.320	0.343	0.320	0.343	27.178	1,812
2025-12-03	0.342	0.342	0.330	0.330	26.148	155
2025-12-02	0.343	0.343	0.328	0.330	26.148	1,570
2025-12-01	0.370	0.370	0.330	0.343	27.178	2,535
2025-11-28	0.368	0.378	0.345	0.378	29.951	1,350
2025-11-27	0.350	0.380	0.340	0.367	29.079	3,424
2025-11-26	0.330	0.370	0.309	0.359	28.445	11,875
2025-11-25	0.286	0.335	0.275	0.325	25.751	9,025
2025-11-24	0.249	0.330	0.249	0.330	26.148	13,796
2025-11-21	0.249	0.250	0.230	0.249	19.730	494
2025-11-20	0.254	0.254	0.240	0.241	19.096	351
2025-11-19	0.241	0.260	0.241	0.254	20.126	3,592
2025-11-18	0.250	0.264	0.244	0.264	20.918	508
2025-11-17	0.250	0.264	0.250	0.251	19.888	2,826
2025-11-14	0.245	0.263	0.237	0.248	19.650	11,397
2025-11-13	0.240	0.241	0.227	0.238	18.858	6,413
2025-11-12	0.244	0.244	0.200	0.239	18.937	2,474
2025-11-11	0.232	0.244	0.218	0.243	19.254	12,043
2025-11-10	0.244	0.244	0.232	0.243	19.254	1,966
2025-11-07	0.301	0.301	0.235	0.238	18.858	33,994
2025-11-06	0.308	0.311	0.295	0.295	23.374	458
2025-11-05	0.310	0.310	0.300	0.308	24.404	823
2025-11-04	0.310	0.320	0.300	0.305	24.167	2,838

← NewerPage 4 of 5 · 251 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.