Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.405	0.419	0.400	0.419	33.200	1,058
2025-05-14	0.422	0.422	0.400	0.405	32.090	828
2025-05-13	0.425	0.425	0.415	0.415	32.883	15
2025-05-12	0.393	0.425	0.387	0.419	33.200	2,758
2025-05-09	0.404	0.404	0.381	0.381	30.189	2,347
2025-05-08	0.400	0.405	0.397	0.405	32.090	278
2025-05-07	0.394	0.399	0.390	0.390	30.902	257
2025-05-06	0.395	0.395	0.385	0.385	30.506	13
2025-05-05	0.394	0.394	0.385	0.385	30.506	296
2025-05-02	0.390	0.391	0.373	0.390	30.902	3,377
2025-04-30	0.381	0.381	0.381	0.381	30.189	90
2025-04-29	0.391	0.399	0.380	0.381	30.189	1,431
2025-04-28	0.390	0.390	0.381	0.381	30.189	1,006
2025-04-25	0.376	0.390	0.365	0.389	30.822	2,906
2025-04-24	0.395	0.395	0.376	0.376	29.792	741
2025-04-23	0.391	0.395	0.372	0.392	31.060	887
2025-04-22	0.395	0.396	0.375	0.375	29.713	2,156
2025-04-17	0.400	0.400	0.381	0.395	31.298	1,512
2025-04-16	0.410	0.410	0.385	0.400	31.694	274
2025-04-15	0.390	0.410	0.390	0.400	31.694	512
2025-04-14	0.398	0.420	0.398	0.404	32.011	366
2025-04-11	0.381	0.410	0.381	0.410	32.486	3,556
2025-04-10	0.408	0.414	0.382	0.400	31.694	252
2025-04-09	0.399	0.425	0.376	0.376	29.792	659
2025-04-08	0.427	0.427	0.401	0.401	31.773	33
2025-04-07	0.385	0.458	0.372	0.427	33.833	3,776
2025-04-04	0.459	0.459	0.376	0.430	34.071	4,430
2025-04-03	0.428	0.459	0.428	0.448	35.497	203
2025-04-02	0.440	0.440	0.427	0.436	34.546	1,525
2025-04-01	0.443	0.598	0.441	0.450	35.656	4,664
2025-03-31	0.446	0.446	0.420	0.420	33.279	23,901
2025-03-28	0.386	0.444	0.386	0.444	35.180	5,200
2025-03-27	0.392	0.420	0.386	0.386	30.585	4,008
2025-03-26	0.390	0.418	0.386	0.414	32.803	3,261
2025-03-25	0.410	0.410	0.394	0.394	31.219	707
2025-03-24	0.422	0.442	0.400	0.402	31.853	1,277
2025-03-21	0.442	0.442	0.400	0.418	33.120	5,304
2025-03-20	0.398	0.448	0.392	0.418	33.120	16,951
2025-03-19	0.430	0.440	0.398	0.440	34.863	2,615
2025-03-18	0.430	0.430	0.390	0.430	34.071	2,801
2025-03-17	0.430	0.430	0.394	0.420	33.279	634
2025-03-14	0.416	0.444	0.396	0.402	31.853	4,801
2025-03-13	0.376	0.428	0.370	0.418	33.120	2,558
2025-03-12	0.374	0.384	0.368	0.378	29.951	3,476
2025-03-11	0.356	0.374	0.350	0.374	29.634	2,366
2025-03-10	0.360	0.374	0.360	0.362	28.683	957
2025-03-07	0.370	0.370	0.356	0.370	29.317	923
2025-03-06	0.364	0.364	0.358	0.358	28.366	129
2025-03-05	0.360	0.378	0.360	0.364	28.842	705
2025-03-04	0.386	0.386	0.356	0.378	29.951	619
2025-03-03	0.372	0.386	0.372	0.372	29.475	792
2025-02-28	0.358	0.388	0.356	0.386	30.585	3,195
2025-02-27	0.372	0.376	0.358	0.362	28.683	2,364
2025-02-26	0.360	0.390	0.360	0.384	30.426	5,252
2025-02-25	0.362	0.392	0.360	0.388	30.743	3,989
2025-02-24	0.378	0.378	0.362	0.362	28.683	1,297
2025-02-21	0.394	0.394	0.362	0.362	28.683	1,323
2025-02-20	0.370	0.370	0.360	0.370	29.317	405
2025-02-19	0.374	0.378	0.360	0.378	29.951	2,385
2025-02-18	0.378	0.378	0.362	0.374	29.634	5,725

← NewerPage 7 of 21 · 1,256 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.