Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.310	0.320	0.300	0.305	24.167	2,838
2025-11-03	0.320	0.325	0.298	0.323	25.593	8,266
2025-10-31	0.320	0.325	0.310	0.325	25.751	88
2025-10-30	0.320	0.325	0.315	0.320	25.355	127
2025-10-29	0.325	0.330	0.315	0.320	25.355	108
2025-10-28	0.325	0.327	0.315	0.324	25.672	210
2025-10-27	0.315	0.320	0.310	0.310	24.563	476
2025-10-24	0.316	0.330	0.304	0.311	24.642	5,948
2025-10-23	0.310	0.329	0.310	0.316	25.038	3,495
2025-10-22	0.318	0.340	0.300	0.340	26.940	7,356
2025-10-21	0.330	0.335	0.311	0.315	24.959	3,948
2025-10-20	0.338	0.348	0.321	0.321	25.434	2,639
2025-10-17	0.327	0.335	0.321	0.330	26.148	8,048
2025-10-16	0.331	0.338	0.327	0.338	26.781	2,675
2025-10-15	0.352	0.352	0.330	0.340	26.940	388
2025-10-14	0.357	0.357	0.337	0.348	27.574	573
2025-10-13	0.345	0.347	0.330	0.332	26.306	650
2025-10-10	0.345	0.351	0.337	0.337	26.702	804
2025-10-09	0.335	0.369	0.335	0.344	27.257	1,659
2025-10-08	0.358	0.360	0.331	0.344	27.257	4,981
2025-10-07	0.366	0.370	0.345	0.358	28.366	8,575
2025-10-06	0.385	0.394	0.350	0.355	28.128	3,269
2025-10-03	0.390	0.397	0.371	0.376	29.792	1,131
2025-10-02	0.405	0.405	0.386	0.390	30.902	5,848
2025-10-01	0.395	0.409	0.385	0.395	31.298	7,193
2025-09-30	0.367	0.380	0.367	0.380	30.109	2,183
2025-09-29	0.374	0.374	0.360	0.364	28.842	588
2025-09-26	0.380	0.388	0.368	0.369	29.238	3,261
2025-09-25	0.380	0.398	0.360	0.387	30.664	3,171
2025-09-24	0.419	0.419	0.355	0.389	30.822	1,628
2025-09-23	0.423	0.470	0.348	0.348	27.574	17,703
2025-09-22	0.355	0.400	0.355	0.390	30.902	5,145
2025-09-19	0.354	0.375	0.354	0.375	29.713	958
2025-09-18	0.354	0.379	0.354	0.365	28.921	1,325
2025-09-17	0.355	0.385	0.343	0.354	28.049	3,191
2025-09-16	0.355	0.365	0.340	0.355	28.128	5,627
2025-09-15	0.370	0.370	0.352	0.352	27.891	94
2025-09-12	0.397	0.397	0.360	0.370	29.317	3,373
2025-09-11	0.372	0.400	0.368	0.385	30.506	7,726
2025-09-10	0.330	0.370	0.306	0.370	29.317	10,627
2025-09-09	0.327	0.330	0.325	0.330	26.148	3,524
2025-09-08	0.335	0.337	0.322	0.326	25.831	1,354
2025-09-05	0.346	0.349	0.346	0.349	27.653	1,197
2025-09-04	0.344	0.354	0.333	0.354	28.049	1,479
2025-09-03	0.352	0.352	0.320	0.333	26.385	2,673
2025-09-02	0.350	0.350	0.334	0.334	26.465	2,914
2025-09-01	0.358	0.365	0.346	0.355	28.128	2,356
2025-08-29	0.358	0.358	0.358	0.358	28.366	140
2025-08-28	0.358	0.359	0.340	0.346	27.415	4,070
2025-08-27	0.352	0.359	0.345	0.350	27.732	1,830
2025-08-26	0.350	0.359	0.346	0.347	27.495	807
2025-08-25	0.365	0.365	0.350	0.350	27.732	2,173
2025-08-22	0.360	0.370	0.354	0.354	28.049	2,460
2025-08-21	0.377	0.377	0.358	0.359	28.445	3,457
2025-08-20	0.359	0.385	0.359	0.375	29.713	6,569
2025-08-19	0.389	0.389	0.361	0.369	29.238	3,444
2025-08-18	0.371	0.390	0.370	0.389	30.822	1,732
2025-08-15	0.385	0.389	0.371	0.371	29.396	606
2025-08-14	0.372	0.394	0.372	0.394	31.219	208
2025-08-13	0.394	0.394	0.374	0.378	29.951	792

← NewerPage 5 of 21 · 1,257 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.