Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.300 | 1.300 | 1.212 | 1.212 | 1.192 | 118,874 |
| 2024-05-27 | 1.262 | 1.318 | 1.246 | 1.314 | 1.292 | 34,111 |
| 2024-05-24 | 1.272 | 1.294 | 1.262 | 1.262 | 1.241 | 32,944 |
| 2024-05-23 | 1.298 | 1.298 | 1.264 | 1.286 | 1.265 | 12,512 |
| 2024-05-22 | 1.270 | 1.318 | 1.270 | 1.306 | 1.284 | 86,502 |
| 2024-05-21 | 1.250 | 1.390 | 1.198 | 1.390 | 1.367 | 90,060 |
| 2024-05-20 | 1.240 | 1.388 | 1.218 | 1.250 | 1.229 | 71,584 |
| 2024-05-17 | 1.326 | 1.404 | 1.240 | 1.240 | 1.219 | 55,775 |
| 2024-05-16 | 1.200 | 1.398 | 1.200 | 1.326 | 1.304 | 39,313 |
| 2024-05-15 | 1.214 | 1.334 | 1.214 | 1.334 | 1.312 | 100,552 |
| 2024-05-14 | 1.292 | 1.292 | 1.170 | 1.214 | 1.194 | 216,955 |
| 2024-05-13 | 1.400 | 1.400 | 1.110 | 1.346 | 1.324 | 182,070 |
| 2024-05-10 | 1.360 | 1.400 | 1.222 | 1.400 | 1.377 | 62,822 |
| 2024-05-08 | 1.356 | 1.388 | 1.150 | 1.360 | 1.337 | 139,392 |
| 2024-05-07 | 1.390 | 1.390 | 1.302 | 1.356 | 1.334 | 118,888 |
| 2024-05-06 | 1.360 | 1.390 | 1.316 | 1.390 | 1.367 | 84,400 |
| 2024-05-03 | 1.314 | 1.360 | 1.300 | 1.360 | 1.337 | 45,612 |
| 2024-05-02 | 1.330 | 1.392 | 1.292 | 1.318 | 1.296 | 18,080 |
| 2024-04-30 | 1.328 | 1.346 | 1.280 | 1.330 | 1.308 | 17,495 |
| 2024-04-29 | 1.290 | 1.306 | 1.220 | 1.306 | 1.284 | 160,620 |
| 2024-04-26 | 1.280 | 1.292 | 1.196 | 1.290 | 1.269 | 181,508 |
| 2024-04-25 | 1.332 | 1.354 | 1.300 | 1.346 | 1.324 | 97,945 |
| 2024-04-24 | 1.232 | 1.394 | 1.232 | 1.360 | 1.337 | 47,364 |
| 2024-04-23 | 1.332 | 1.390 | 1.230 | 1.298 | 1.277 | 19,195 |
| 2024-04-22 | 1.210 | 1.348 | 1.200 | 1.336 | 1.314 | 99,380 |
| 2024-04-19 | 1.250 | 1.348 | 1.138 | 1.348 | 1.326 | 149,069 |
| 2024-04-18 | 1.256 | 1.300 | 1.170 | 1.252 | 1.231 | 147,620 |
| 2024-04-17 | 1.204 | 1.482 | 1.204 | 1.350 | 1.328 | 153,767 |
| 2024-04-16 | 1.200 | 1.400 | 1.200 | 1.396 | 1.373 | 148,345 |
| 2024-04-15 | 1.260 | 1.498 | 1.150 | 1.320 | 1.298 | 190,722 |
| 2024-04-12 | 1.400 | 1.450 | 1.208 | 1.260 | 1.239 | 410,635 |
| 2024-04-11 | 1.094 | 1.590 | 1.034 | 1.350 | 1.328 | 499,335 |
| 2024-04-10 | 1.096 | 1.096 | 1.032 | 1.094 | 1.076 | 33,686 |
| 2024-04-09 | 1.118 | 1.118 | 1.052 | 1.104 | 1.086 | 224,090 |
| 2024-04-08 | 1.080 | 1.198 | 1.032 | 1.098 | 1.080 | 284,967 |
| 2024-04-05 | 1.120 | 1.120 | 1.034 | 1.076 | 1.058 | 57,587 |
| 2024-04-04 | 1.180 | 1.268 | 1.102 | 1.120 | 1.101 | 58,669 |
| 2024-04-03 | 1.052 | 1.294 | 1.004 | 1.180 | 1.160 | 150,731 |
| 2024-04-02 | 1.010 | 1.218 | 0.974 | 1.058 | 1.041 | 53,844 |
| 2024-03-28 | 1.010 | 1.080 | 1.010 | 1.030 | 1.013 | 28,149 |
| 2024-03-27 | 1.200 | 1.200 | 1.000 | 1.045 | 1.028 | 387,163 |
| 2024-03-26 | 1.140 | 1.185 | 1.090 | 1.180 | 1.160 | 128,928 |
| 2024-03-25 | 1.170 | 1.195 | 1.065 | 1.170 | 1.151 | 59,091 |
| 2024-03-22 | 1.145 | 1.170 | 0.992 | 1.170 | 1.151 | 88,387 |
| 2024-03-21 | 1.115 | 1.165 | 1.010 | 1.125 | 1.106 | 271,127 |
| 2024-03-20 | 1.180 | 1.280 | 0.964 | 1.110 | 1.092 | 320,603 |
| 2024-03-19 | 1.025 | 1.190 | 1.025 | 1.175 | 1.156 | 60,789 |
| 2024-03-18 | 1.165 | 1.210 | 1.090 | 1.095 | 1.077 | 63,701 |
| 2024-03-15 | 1.150 | 1.215 | 1.000 | 1.165 | 1.146 | 331,091 |
| 2024-03-14 | 0.956 | 1.220 | 0.956 | 1.150 | 1.131 | 351,822 |
| 2024-03-13 | 0.914 | 0.972 | 0.898 | 0.972 | 0.956 | 79,551 |
| 2024-03-12 | 0.892 | 1.000 | 0.878 | 0.926 | 0.911 | 113,760 |
| 2024-03-11 | 0.900 | 0.908 | 0.830 | 0.902 | 0.887 | 71,369 |
| 2024-03-08 | 0.896 | 0.922 | 0.858 | 0.900 | 0.885 | 14,305 |
| 2024-03-07 | 0.842 | 0.896 | 0.842 | 0.896 | 0.881 | 37,868 |
| 2024-03-06 | 0.924 | 0.924 | 0.842 | 0.874 | 0.860 | 56,232 |
| 2024-03-05 | 0.942 | 0.942 | 0.866 | 0.866 | 0.852 | 94,066 |
| 2024-03-04 | 0.962 | 0.962 | 0.874 | 0.942 | 0.926 | 169,430 |
| 2024-03-01 | 0.940 | 1.010 | 0.922 | 0.970 | 0.954 | 214,860 |
| 2024-02-29 | 1.040 | 1.040 | 0.910 | 0.956 | 0.940 | 176,853 |
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.