Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.370	0.400	0.362	0.398	31.536	2,660
2025-02-14	0.390	0.390	0.370	0.388	30.743	855
2025-02-13	0.378	0.388	0.378	0.388	30.743	904
2025-02-12	0.368	0.390	0.366	0.390	30.902	996
2025-02-11	0.378	0.388	0.362	0.362	28.683	1,002
2025-02-10	0.398	0.400	0.360	0.376	29.792	7,539
2025-02-07	0.398	0.410	0.374	0.400	31.694	19,795
2025-02-06	0.390	0.408	0.390	0.400	31.694	280
2025-02-05	0.418	0.418	0.388	0.416	32.962	1,518
2025-02-04	0.418	0.420	0.398	0.420	33.279	2,146
2025-02-03	0.420	0.420	0.386	0.418	33.120	3,655
2025-01-31	0.422	0.422	0.406	0.420	33.279	2,563
2025-01-30	0.362	0.444	0.362	0.440	34.863	7,514
2025-01-29	0.380	0.400	0.350	0.378	29.951	1,954
2025-01-28	0.362	0.400	0.362	0.390	30.902	1,217
2025-01-27	0.412	0.418	0.370	0.400	31.694	1,449
2025-01-24	0.400	0.420	0.366	0.412	32.645	5,765
2025-01-23	0.390	0.408	0.360	0.390	30.902	5,549
2025-01-22	0.402	0.402	0.362	0.380	30.109	1,267
2025-01-21	0.384	0.402	0.384	0.402	31.853	335
2025-01-20	0.398	0.400	0.360	0.400	31.694	738
2025-01-17	0.406	0.428	0.390	0.398	31.536	668
2025-01-16	0.410	0.410	0.404	0.404	32.011	207
2025-01-15	0.378	0.444	0.378	0.430	34.071	5,468
2025-01-14	0.404	0.408	0.364	0.408	32.328	689
2025-01-13	0.408	0.410	0.378	0.400	31.694	1,071
2025-01-10	0.424	0.424	0.400	0.402	31.853	1,219
2025-01-09	0.420	0.430	0.414	0.424	33.596	5,782
2025-01-08	0.420	0.426	0.410	0.414	32.803	1,741
2025-01-07	0.414	0.436	0.402	0.426	33.754	1,334
2025-01-03	0.444	0.444	0.410	0.414	32.803	4,813
2025-01-02	0.410	0.442	0.410	0.428	33.913	1,688
2024-12-30	0.414	0.446	0.392	0.410	32.486	4,608
2024-12-27	0.416	0.420	0.400	0.420	33.279	4,378
2024-12-23	0.418	0.418	0.390	0.416	32.962	568
2024-12-20	0.390	0.418	0.390	0.418	33.120	2,831
2024-12-19	0.400	0.400	0.390	0.390	30.902	1,936
2024-12-18	0.376	0.388	0.374	0.374	29.634	154
2024-12-17	0.372	0.422	0.360	0.398	31.536	3,797
2024-12-16	0.360	0.378	0.360	0.372	29.475	1,617
2024-12-13	0.360	0.376	0.360	0.372	29.475	1,822
2024-12-12	0.362	0.378	0.360	0.378	29.951	487
2024-12-11	0.370	0.374	0.360	0.360	28.525	775
2024-12-10	0.326	0.378	0.320	0.360	28.525	4,410
2024-12-09	0.312	0.324	0.312	0.316	25.038	1,292
2024-12-06	0.324	0.358	0.314	0.314	24.880	818
2024-12-05	0.318	0.330	0.314	0.318	25.197	805
2024-12-04	0.356	0.356	0.324	0.324	25.672	539
2024-12-03	0.348	0.390	0.336	0.340	26.940	2,556
2024-12-02	0.392	0.392	0.300	0.348	27.574	9,867
2024-11-29	0.390	0.394	0.358	0.390	30.902	338
2024-11-28	0.374	0.388	0.354	0.388	30.743	279
2024-11-27	0.376	0.376	0.348	0.352	27.891	980
2024-11-26	0.366	0.368	0.344	0.350	27.732	873
2024-11-25	0.384	0.384	0.362	0.366	29.000	660
2024-11-22	0.394	0.394	0.386	0.394	31.219	36
2024-11-21	0.392	0.406	0.390	0.396	31.377	967
2024-11-20	0.394	0.398	0.374	0.390	30.902	4,343
2024-11-19	0.364	0.406	0.350	0.352	27.891	880
2024-11-18	0.398	0.398	0.364	0.364	28.842	314

← NewerPage 8 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.