Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.360 | 1.458 | 1.266 | 1.352 | 1.330 | 96,460 |
| 2024-08-21 | 1.280 | 1.382 | 1.272 | 1.378 | 1.355 | 58,063 |
| 2024-08-20 | 1.358 | 1.358 | 1.292 | 1.324 | 1.302 | 27,142 |
| 2024-08-19 | 1.290 | 1.470 | 1.272 | 1.360 | 1.337 | 174,919 |
| 2024-08-16 | 1.350 | 1.350 | 1.244 | 1.272 | 1.251 | 128,182 |
| 2024-08-15 | 1.236 | 1.402 | 1.172 | 1.290 | 1.269 | 200,669 |
| 2024-08-14 | 1.208 | 1.234 | 1.200 | 1.234 | 1.214 | 93,255 |
| 2024-08-13 | 1.222 | 1.254 | 1.168 | 1.194 | 1.174 | 37,317 |
| 2024-08-12 | 1.248 | 1.256 | 1.216 | 1.248 | 1.227 | 92,126 |
| 2024-08-09 | 1.298 | 1.298 | 1.208 | 1.248 | 1.227 | 26,008 |
| 2024-08-08 | 1.228 | 1.300 | 1.226 | 1.270 | 1.249 | 69,364 |
| 2024-08-07 | 1.246 | 1.300 | 1.142 | 1.300 | 1.278 | 36,468 |
| 2024-08-06 | 1.250 | 1.292 | 1.160 | 1.248 | 1.227 | 113,881 |
| 2024-08-05 | 1.290 | 1.290 | 1.102 | 1.200 | 1.180 | 324,318 |
| 2024-08-02 | 1.418 | 1.418 | 1.286 | 1.290 | 1.269 | 133,056 |
| 2024-08-01 | 1.448 | 1.450 | 1.366 | 1.418 | 1.395 | 8,286 |
| 2024-07-31 | 1.446 | 1.446 | 1.366 | 1.394 | 1.371 | 12,116 |
| 2024-07-30 | 1.400 | 1.428 | 1.352 | 1.428 | 1.404 | 69,855 |
| 2024-07-29 | 1.440 | 1.460 | 1.320 | 1.436 | 1.412 | 111,209 |
| 2024-07-26 | 1.294 | 1.444 | 1.294 | 1.440 | 1.416 | 49,809 |
| 2024-07-25 | 1.380 | 1.450 | 1.350 | 1.440 | 1.416 | 82,969 |
| 2024-07-24 | 1.350 | 1.434 | 1.320 | 1.386 | 1.363 | 89,989 |
| 2024-07-23 | 1.298 | 1.478 | 1.298 | 1.338 | 1.316 | 136,179 |
| 2024-07-22 | 1.298 | 1.298 | 1.244 | 1.278 | 1.257 | 61,448 |
| 2024-07-19 | 1.276 | 1.300 | 1.236 | 1.298 | 1.277 | 16,474 |
| 2024-07-18 | 1.274 | 1.322 | 1.258 | 1.276 | 1.255 | 8,070 |
| 2024-07-17 | 1.112 | 1.290 | 1.112 | 1.268 | 1.247 | 28,912 |
| 2024-07-16 | 1.312 | 1.338 | 1.256 | 1.296 | 1.275 | 128,235 |
| 2024-07-15 | 1.350 | 1.388 | 1.308 | 1.312 | 1.290 | 38,102 |
| 2024-07-12 | 1.302 | 1.478 | 1.302 | 1.360 | 1.337 | 68,258 |
| 2024-07-11 | 1.332 | 1.332 | 1.202 | 1.330 | 1.308 | 13,528 |
| 2024-07-10 | 1.350 | 1.350 | 1.292 | 1.332 | 1.310 | 78,995 |
| 2024-07-09 | 1.260 | 1.350 | 1.260 | 1.350 | 1.328 | 130,983 |
| 2024-07-08 | 1.340 | 1.352 | 1.290 | 1.352 | 1.330 | 62,162 |
| 2024-07-05 | 1.380 | 1.380 | 1.310 | 1.340 | 1.318 | 125,290 |
| 2024-07-04 | 1.378 | 1.390 | 1.356 | 1.380 | 1.357 | 40,316 |
| 2024-07-03 | 1.398 | 1.400 | 1.370 | 1.398 | 1.375 | 49,178 |
| 2024-07-02 | 1.412 | 1.440 | 1.352 | 1.400 | 1.377 | 159,425 |
| 2024-07-01 | 1.430 | 1.458 | 1.400 | 1.412 | 1.389 | 71,858 |
| 2024-06-28 | 1.460 | 1.470 | 1.400 | 1.464 | 1.440 | 114,434 |
| 2024-06-27 | 1.474 | 1.474 | 1.414 | 1.460 | 1.436 | 49,437 |
| 2024-06-26 | 1.472 | 1.516 | 1.420 | 1.474 | 1.450 | 40,644 |
| 2024-06-25 | 1.460 | 1.518 | 1.444 | 1.450 | 1.426 | 43,382 |
| 2024-06-24 | 1.470 | 1.576 | 1.420 | 1.520 | 1.495 | 79,515 |
| 2024-06-20 | 1.420 | 1.504 | 1.390 | 1.504 | 1.479 | 144,789 |
| 2024-06-19 | 1.458 | 1.644 | 1.414 | 1.464 | 1.440 | 71,171 |
| 2024-06-18 | 1.438 | 1.470 | 1.438 | 1.466 | 1.442 | 49,743 |
| 2024-06-17 | 1.500 | 1.500 | 1.336 | 1.440 | 1.416 | 94,369 |
| 2024-06-14 | 1.648 | 1.648 | 1.462 | 1.500 | 1.475 | 104,243 |
| 2024-06-13 | 1.648 | 1.748 | 1.500 | 1.584 | 1.558 | 280,680 |
| 2024-06-12 | 1.438 | 1.588 | 1.400 | 1.522 | 1.497 | 218,682 |
| 2024-06-11 | 1.448 | 1.448 | 1.350 | 1.430 | 1.406 | 65,061 |
| 2024-06-10 | 1.300 | 1.440 | 1.270 | 1.400 | 1.377 | 143,741 |
| 2024-06-07 | 1.298 | 1.300 | 1.270 | 1.300 | 1.278 | 94,195 |
| 2024-06-05 | 1.250 | 1.324 | 1.250 | 1.300 | 1.278 | 60,514 |
| 2024-06-04 | 1.266 | 1.348 | 1.236 | 1.260 | 1.239 | 30,146 |
| 2024-06-03 | 1.288 | 1.298 | 1.220 | 1.252 | 1.231 | 46,905 |
| 2024-05-31 | 1.298 | 1.298 | 1.240 | 1.288 | 1.267 | 33,849 |
| 2024-05-30 | 1.290 | 1.290 | 1.236 | 1.284 | 1.263 | 14,364 |
| 2024-05-29 | 1.234 | 1.286 | 1.228 | 1.278 | 1.257 | 58,157 |
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.