Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.520 | 3.620 | 3.430 | 3.540 | 3.540 | 299,268 |
| 2026-10-16 | 3.530 | 3.730 | 3.530 | 3.550 | 3.550 | 117,871 |
| 2026-10-15 | 3.750 | 3.760 | 3.520 | 3.610 | 3.610 | 228,072 |
| 2026-10-14 | 3.820 | 3.880 | 3.710 | 3.830 | 3.830 | 57,904 |
| 2026-10-13 | 3.720 | 3.880 | 3.670 | 3.820 | 3.820 | 341,205 |
| 2026-10-12 | 3.630 | 3.800 | 3.620 | 3.750 | 3.750 | 223,947 |
| 2026-10-09 | 3.590 | 3.720 | 3.560 | 3.650 | 3.650 | 392,328 |
| 2026-10-08 | 3.480 | 3.660 | 3.350 | 3.640 | 3.640 | 429,220 |
| 2026-10-07 | 3.460 | 3.620 | 3.370 | 3.490 | 3.490 | 188,324 |
| 2026-10-06 | 3.570 | 3.670 | 3.460 | 3.460 | 3.460 | 123,177 |
| 2026-10-05 | 3.560 | 3.650 | 3.400 | 3.580 | 3.580 | 207,045 |
| 2026-10-02 | 3.460 | 3.570 | 3.400 | 3.530 | 3.530 | 163,366 |
| 2026-10-01 | 3.410 | 3.570 | 3.400 | 3.570 | 3.570 | 577,486 |
| 2026-09-30 | 3.320 | 3.450 | 3.250 | 3.400 | 3.400 | 447,904 |
| 2026-09-29 | 3.090 | 3.330 | 3.090 | 3.300 | 3.300 | 574,593 |
| 2026-09-28 | 3.000 | 3.200 | 2.960 | 3.120 | 3.120 | 141,219 |
| 2026-09-25 | 2.800 | 3.170 | 2.790 | 3.050 | 3.050 | 241,509 |
| 2026-09-24 | 2.710 | 2.790 | 2.650 | 2.780 | 2.780 | 82,859 |
| 2026-09-23 | 2.800 | 2.860 | 2.550 | 2.770 | 2.770 | 115,101 |
| 2026-09-22 | 2.860 | 2.860 | 2.760 | 2.850 | 2.850 | 89,436 |
| 2026-09-21 | 2.950 | 2.980 | 2.810 | 2.860 | 2.860 | 90,099 |
| 2026-09-18 | 2.950 | 2.960 | 2.790 | 2.950 | 2.950 | 302,696 |
| 2026-09-17 | 2.840 | 2.960 | 2.750 | 2.950 | 2.950 | 363,948 |
| 2026-09-16 | 2.800 | 2.950 | 2.720 | 2.900 | 2.900 | 372,499 |
| 2026-09-15 | 2.740 | 2.820 | 2.710 | 2.780 | 2.780 | 83,496 |
| 2026-09-14 | 2.690 | 2.840 | 2.640 | 2.740 | 2.740 | 153,490 |
| 2026-09-11 | 2.720 | 2.740 | 2.550 | 2.740 | 2.740 | 1,252,178 |
| 2026-09-10 | 2.910 | 3.000 | 2.680 | 2.740 | 2.740 | 799,244 |
| 2026-09-09 | 3.130 | 3.140 | 2.840 | 2.880 | 2.880 | 891,948 |
| 2026-09-08 | 3.200 | 3.200 | 3.130 | 3.190 | 3.190 | 55,563 |
| 2026-09-07 | 3.260 | 3.270 | 3.130 | 3.240 | 3.240 | 127,187 |
| 2026-09-04 | 3.250 | 3.260 | 3.130 | 3.250 | 3.250 | 173,438 |
| 2026-09-03 | 3.220 | 3.350 | 3.220 | 3.290 | 3.290 | 110,005 |
| 2026-09-02 | 3.300 | 3.380 | 3.190 | 3.280 | 3.280 | 312,923 |
| 2026-09-01 | 3.120 | 3.300 | 3.100 | 3.300 | 3.300 | 268,442 |
| 2026-08-31 | 3.120 | 3.280 | 3.100 | 3.200 | 3.200 | 178,120 |
| 2026-08-28 | 3.220 | 3.280 | 3.080 | 3.180 | 3.180 | 343,872 |
| 2026-08-27 | 3.160 | 3.330 | 3.100 | 3.290 | 3.290 | 365,085 |
| 2026-08-26 | 3.000 | 3.230 | 2.980 | 3.210 | 3.210 | 313,756 |
| 2026-08-25 | 3.160 | 3.170 | 3.000 | 3.150 | 3.150 | 113,979 |
| 2026-08-24 | 3.170 | 3.210 | 3.000 | 3.150 | 3.150 | 375,413 |
| 2026-08-21 | 3.080 | 3.180 | 2.980 | 3.170 | 3.170 | 344,519 |
| 2026-08-20 | 3.260 | 3.360 | 2.770 | 3.010 | 3.010 | 1,367,233 |
| 2026-08-19 | 3.300 | 3.470 | 3.270 | 3.290 | 3.290 | 122,031 |
| 2026-08-18 | 3.370 | 3.370 | 3.250 | 3.310 | 3.310 | 66,233 |
| 2026-08-17 | 3.380 | 3.400 | 3.280 | 3.370 | 3.370 | 125,349 |
| 2026-08-14 | 3.330 | 3.490 | 3.330 | 3.330 | 3.330 | 129,008 |
| 2026-08-13 | 3.250 | 3.460 | 3.250 | 3.410 | 3.410 | 294,484 |
| 2026-08-12 | 3.370 | 3.440 | 3.230 | 3.230 | 3.230 | 526,107 |
| 2026-08-11 | 3.460 | 3.520 | 3.290 | 3.360 | 3.360 | 149,248 |
| 2026-08-10 | 3.510 | 3.590 | 3.400 | 3.440 | 3.440 | 92,828 |
| 2026-08-07 | 3.430 | 3.510 | 3.210 | 3.500 | 3.500 | 332,407 |
| 2026-08-06 | 3.500 | 3.550 | 3.360 | 3.420 | 3.420 | 156,096 |
| 2026-08-05 | 3.600 | 3.670 | 3.450 | 3.480 | 3.480 | 170,603 |
| 2026-08-04 | 3.630 | 3.710 | 3.520 | 3.600 | 3.600 | 275,058 |
| 2026-08-03 | 3.640 | 3.690 | 3.580 | 3.620 | 3.620 | 41,907 |
| 2026-07-31 | 3.740 | 3.790 | 3.520 | 3.600 | 3.600 | 243,702 |
| 2026-07-30 | 3.700 | 3.790 | 3.610 | 3.730 | 3.730 | 400,504 |
| 2026-07-29 | 3.700 | 3.740 | 3.620 | 3.720 | 3.720 | 94,705 |
| 2026-07-28 | 3.720 | 3.780 | 3.630 | 3.720 | 3.720 | 107,786 |
Page 1 of 3 · 128 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.