Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.369	0.390	0.369	0.390	30.902	6,436
2025-08-11	0.373	0.394	0.373	0.375	29.713	1,987
2025-08-08	0.395	0.395	0.395	0.395	31.298	8
2025-08-07	0.370	0.394	0.367	0.389	30.822	1,102
2025-08-06	0.379	0.386	0.377	0.377	29.872	693
2025-08-05	0.370	0.394	0.365	0.371	29.396	6,808
2025-08-04	0.378	0.395	0.364	0.370	29.317	5,717
2025-08-01	0.380	0.395	0.365	0.368	29.159	3,861
2025-07-31	0.371	0.379	0.365	0.365	28.921	1,823
2025-07-30	0.370	0.373	0.362	0.362	28.683	3,716
2025-07-29	0.364	0.385	0.363	0.374	29.634	4,980
2025-07-28	0.369	0.370	0.360	0.364	28.842	3,974
2025-07-25	0.378	0.378	0.354	0.362	28.683	4,029
2025-07-24	0.370	0.379	0.367	0.379	30.030	2,045
2025-07-23	0.378	0.379	0.360	0.370	29.317	837
2025-07-22	0.371	0.380	0.360	0.380	30.109	7,117
2025-07-21	0.376	0.380	0.370	0.374	29.634	3,357
2025-07-18	0.384	0.392	0.374	0.376	29.792	4,220
2025-07-17	0.371	0.388	0.369	0.385	30.506	8,257
2025-07-16	0.390	0.393	0.369	0.379	30.030	11,790
2025-07-15	0.365	0.385	0.365	0.385	30.506	405
2025-07-14	0.383	0.390	0.363	0.365	28.921	4,037
2025-07-11	0.391	0.402	0.370	0.370	29.317	11,167
2025-07-10	0.371	0.390	0.371	0.390	30.902	5,644
2025-07-09	0.376	0.399	0.366	0.383	30.347	7,236
2025-07-08	0.395	0.401	0.375	0.380	30.109	10,226
2025-07-07	0.369	0.397	0.350	0.375	29.713	6,172
2025-07-04	0.373	0.373	0.357	0.360	28.525	6,824
2025-07-03	0.366	0.368	0.360	0.360	28.525	8,165
2025-07-02	0.385	0.385	0.370	0.370	29.317	969
2025-07-01	0.387	0.390	0.370	0.371	29.396	817
2025-06-30	0.371	0.385	0.363	0.375	29.713	3,390
2025-06-27	0.384	0.384	0.370	0.379	30.030	3,312
2025-06-26	0.380	0.382	0.370	0.382	30.268	4,293
2025-06-25	0.372	0.385	0.370	0.370	29.317	2,803
2025-06-24	0.384	0.385	0.367	0.369	29.238	6,158
2025-06-23	0.384	0.385	0.371	0.372	29.475	1,779
2025-06-19	0.375	0.385	0.367	0.372	29.475	6,959
2025-06-18	0.398	0.398	0.373	0.373	29.555	4,081
2025-06-17	0.400	0.432	0.370	0.384	30.426	8,824
2025-06-16	0.378	0.393	0.374	0.374	29.634	223
2025-06-13	0.390	0.390	0.378	0.378	29.951	477
2025-06-12	0.395	0.408	0.395	0.395	31.298	1,138
2025-06-11	0.390	0.411	0.372	0.380	30.109	3,384
2025-06-10	0.399	0.399	0.361	0.382	30.268	2,296
2025-06-09	0.371	0.400	0.371	0.399	31.615	289
2025-06-05	0.383	0.389	0.370	0.388	30.743	554
2025-06-04	0.390	0.400	0.362	0.385	30.506	1,399
2025-06-03	0.377	0.377	0.375	0.375	29.713	848
2025-06-02	0.398	0.398	0.376	0.376	29.792	568
2025-05-30	0.390	0.398	0.380	0.380	30.109	576
2025-05-28	0.382	0.399	0.370	0.399	31.615	86
2025-05-27	0.374	0.400	0.374	0.390	30.902	888
2025-05-26	0.380	0.380	0.374	0.376	29.792	1,117
2025-05-23	0.420	0.446	0.374	0.390	30.902	8,634
2025-05-22	0.400	0.400	0.392	0.393	31.139	733
2025-05-21	0.427	0.427	0.405	0.419	33.200	667
2025-05-20	0.425	0.427	0.402	0.414	32.803	37
2025-05-19	0.410	0.425	0.385	0.425	33.675	1,836
2025-05-16	0.419	0.419	0.386	0.390	30.902	981

← NewerPage 6 of 22 · 1,261 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.