Scibase AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.398	0.408	0.376	0.398	31.536	756
2024-11-14	0.400	0.400	0.394	0.400	31.694	1,441
2024-11-13	0.440	0.458	0.372	0.400	31.694	6,751
2024-11-12	0.424	0.424	0.400	0.422	33.437	1,367
2024-11-11	0.444	0.466	0.410	0.450	35.656	3,613
2024-11-08	0.444	0.480	0.432	0.436	34.546	381
2024-11-07	0.450	0.450	0.438	0.444	35.180	47
2024-11-06	0.456	0.468	0.450	0.450	35.656	421
2024-11-05	0.470	0.470	0.460	0.470	37.240	34
2024-11-04	0.460	0.474	0.454	0.466	36.924	1,028
2024-11-01	0.478	0.478	0.456	0.476	37.716	311
2024-10-31	0.515	0.515	0.444	0.482	38.191	3,757
2024-10-30	0.500	0.535	0.498	0.535	42.391	3,157
2024-10-29	0.482	0.500	0.480	0.496	39.301	205
2024-10-28	0.500	0.500	0.476	0.482	38.191	1,335
2024-10-25	0.505	0.530	0.496	0.510	40.410	1,089
2024-10-24	0.490	0.500	0.470	0.500	39.618	197
2024-10-23	0.490	0.505	0.490	0.505	40.014	0
2024-10-21	0.500	0.525	0.490	0.505	40.014	720
2024-10-18	0.520	0.520	0.486	0.500	39.618	443
2024-10-17	0.490	0.520	0.468	0.520	41.202	932
2024-10-16	0.540	0.540	0.490	0.505	40.014	1,495
2024-10-15	0.474	0.540	0.474	0.540	42.787	6,447
2024-10-14	0.505	0.505	0.474	0.474	37.557	388
2024-10-11	0.478	0.510	0.478	0.505	40.014	903
2024-10-10	0.500	0.510	0.482	0.510	40.410	592
2024-10-09	0.498	0.500	0.468	0.500	39.618	946
2024-10-08	0.500	0.505	0.492	0.505	40.014	335
2024-10-07	0.530	0.540	0.500	0.500	39.618	732
2024-10-04	0.490	0.540	0.490	0.500	39.618	2,411
2024-10-03	0.482	0.505	0.476	0.476	37.716	564
2024-10-02	0.500	0.500	0.480	0.500	39.618	287
2024-10-01	0.480	0.496	0.464	0.494	39.142	659
2024-09-30	0.498	0.498	0.464	0.480	38.033	1,672
2024-09-27	0.440	0.500	0.410	0.500	39.618	6,467
2024-09-26	0.390	0.438	0.366	0.438	34.705	2,645
2024-09-25	0.390	0.406	0.370	0.398	31.536	2,162
2024-09-24	0.400	0.408	0.390	0.408	32.328	49
2024-09-23	0.394	0.410	0.382	0.400	31.694	176
2024-09-20	0.396	0.396	0.380	0.394	31.219	16
2024-09-19	0.380	0.396	0.378	0.394	31.219	367
2024-09-18	0.400	0.418	0.380	0.396	31.377	1,188
2024-09-17	0.406	0.418	0.390	0.400	31.694	109
2024-09-16	0.400	0.418	0.390	0.394	31.219	182
2024-09-13	0.370	0.400	0.370	0.400	31.694	546
2024-09-12	0.380	0.380	0.380	0.380	30.109	20
2024-09-11	0.390	0.398	0.386	0.396	31.377	379
2024-09-10	0.354	0.380	0.354	0.364	28.842	141
2024-09-09	0.358	0.368	0.350	0.352	27.891	2,123
2024-09-06	0.390	0.398	0.352	0.378	29.951	789
2024-09-05	0.404	0.404	0.368	0.388	30.743	932
2024-09-04	0.410	0.444	0.390	0.398	31.536	1,499
2024-09-03	0.448	0.448	0.424	0.440	34.863	193
2024-09-02	0.420	0.450	0.406	0.450	35.656	1,936
2024-08-30	0.404	0.434	0.400	0.410	32.486	1,017
2024-08-29	0.406	0.424	0.406	0.424	33.596	86
2024-08-28	0.398	0.414	0.392	0.406	32.169	910
2024-08-27	0.422	0.430	0.410	0.426	33.754	1,841
2024-08-26	0.420	0.438	0.408	0.408	32.328	1,010
2024-08-23	0.412	0.438	0.412	0.428	33.913	714

← NewerPage 9 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.