Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.040 | 1.040 | 0.910 | 0.956 | 0.940 | 176,853 |
| 2024-02-28 | 0.936 | 1.395 | 0.936 | 1.040 | 1.023 | 167,645 |
| 2024-02-27 | 0.900 | 0.936 | 0.878 | 0.936 | 0.921 | 177,153 |
| 2024-02-26 | 0.924 | 0.924 | 0.900 | 0.900 | 0.885 | 59,374 |
| 2024-02-23 | 0.892 | 0.926 | 0.832 | 0.926 | 0.911 | 295,126 |
| 2024-02-22 | 0.920 | 0.930 | 0.854 | 0.900 | 0.885 | 79,477 |
| 2024-02-21 | 0.928 | 0.928 | 0.870 | 0.920 | 0.905 | 83,944 |
| 2024-02-20 | 0.872 | 0.902 | 0.868 | 0.870 | 0.856 | 145,311 |
| 2024-02-19 | 0.900 | 0.926 | 0.850 | 0.926 | 0.911 | 122,659 |
| 2024-02-16 | 0.926 | 0.928 | 0.872 | 0.900 | 0.885 | 104,702 |
| 2024-02-15 | 0.926 | 0.926 | 0.900 | 0.920 | 0.905 | 48,412 |
| 2024-02-14 | 0.930 | 0.930 | 0.838 | 0.926 | 0.911 | 115,676 |
| 2024-02-13 | 0.900 | 0.908 | 0.880 | 0.890 | 0.875 | 53,656 |
| 2024-02-12 | 0.896 | 0.934 | 0.896 | 0.900 | 0.885 | 218,005 |
| 2024-02-09 | 0.870 | 0.896 | 0.870 | 0.896 | 0.881 | 44,175 |
| 2024-02-08 | 0.940 | 0.940 | 0.806 | 0.894 | 0.879 | 249,558 |
| 2024-02-07 | 0.896 | 0.916 | 0.828 | 0.916 | 0.901 | 396,846 |
| 2024-02-06 | 0.810 | 0.868 | 0.756 | 0.820 | 0.806 | 280,322 |
| 2024-02-05 | 0.830 | 0.878 | 0.772 | 0.810 | 0.797 | 244,542 |
| 2024-02-02 | 0.930 | 0.952 | 0.770 | 0.830 | 0.816 | 3,412,820 |
| 2024-02-01 | 1.020 | 1.020 | 0.850 | 0.930 | 0.915 | 644,351 |
| 2024-01-31 | 1.030 | 1.030 | 0.982 | 1.020 | 1.003 | 77,754 |
| 2024-01-30 | 1.050 | 1.050 | 1.000 | 1.030 | 1.013 | 43,671 |
| 2024-01-29 | 1.050 | 1.050 | 1.005 | 1.050 | 1.033 | 62,434 |
| 2024-01-26 | 1.050 | 1.060 | 1.010 | 1.050 | 1.033 | 70,181 |
| 2024-01-25 | 1.050 | 1.050 | 1.005 | 1.050 | 1.033 | 60,894 |
| 2024-01-24 | 1.040 | 1.050 | 1.010 | 1.050 | 1.033 | 59,914 |
| 2024-01-23 | 1.055 | 1.055 | 1.000 | 1.045 | 1.028 | 185,855 |
| 2024-01-22 | 0.952 | 1.070 | 0.952 | 1.055 | 1.038 | 332,167 |
| 2024-01-19 | 1.030 | 1.045 | 0.950 | 0.982 | 0.966 | 389,990 |
| 2024-01-18 | 1.080 | 1.095 | 0.968 | 1.035 | 1.018 | 657,377 |
| 2024-01-17 | 1.045 | 1.080 | 0.990 | 1.080 | 1.062 | 289,687 |
| 2024-01-16 | 1.105 | 1.200 | 0.956 | 1.045 | 1.028 | 1,809,159 |
| 2024-01-15 | 1.300 | 1.580 | 1.045 | 1.080 | 1.062 | 2,046,443 |
| 2024-01-12 | 1.370 | 1.400 | 1.120 | 1.300 | 1.278 | 1,179,183 |
| 2024-01-11 | 1.515 | 1.630 | 1.300 | 1.370 | 1.347 | 457,232 |
| 2024-01-10 | 1.585 | 1.590 | 1.520 | 1.585 | 1.559 | 66,284 |
| 2024-01-09 | 1.565 | 1.640 | 1.565 | 1.585 | 1.559 | 61,588 |
| 2024-01-08 | 1.655 | 1.800 | 1.550 | 1.565 | 1.539 | 143,501 |
| 2024-01-05 | 1.625 | 1.860 | 1.600 | 1.640 | 1.613 | 168,605 |
| 2024-01-04 | 1.700 | 1.845 | 1.615 | 1.735 | 1.706 | 142,423 |
| 2024-01-03 | 1.700 | 1.800 | 1.470 | 1.775 | 1.746 | 572,058 |
| 2024-01-02 | 1.735 | 1.775 | 1.530 | 1.700 | 1.672 | 176,321 |
| 2023-12-29 | 1.610 | 1.735 | 1.415 | 1.735 | 1.706 | 132,518 |
| 2023-12-28 | 1.400 | 2.000 | 1.325 | 1.610 | 1.583 | 345,007 |
| 2023-12-27 | 1.495 | 1.495 | 1.260 | 1.360 | 1.337 | 184,131 |
| 2023-12-22 | 1.350 | 1.495 | 1.240 | 1.495 | 1.470 | 144,502 |
| 2023-12-21 | 1.380 | 1.380 | 1.235 | 1.350 | 1.328 | 201,986 |
| 2023-12-20 | 1.360 | 1.395 | 1.265 | 1.375 | 1.352 | 184,645 |
| 2023-12-19 | 1.375 | 1.595 | 1.360 | 1.360 | 1.337 | 57,965 |
| 2023-12-18 | 1.240 | 1.540 | 1.185 | 1.375 | 1.352 | 578,319 |
| 2023-12-15 | 1.825 | 1.885 | 1.560 | 1.780 | 1.751 | 177,403 |
| 2023-12-14 | 1.845 | 1.920 | 1.765 | 1.815 | 1.785 | 137,682 |
| 2023-12-13 | 1.795 | 1.885 | 1.795 | 1.870 | 1.839 | 65,310 |
| 2023-12-12 | 1.825 | 1.855 | 1.780 | 1.795 | 1.765 | 67,559 |
| 2023-12-11 | 1.920 | 1.920 | 1.810 | 1.825 | 1.795 | 61,403 |
| 2023-12-08 | 1.890 | 1.890 | 1.775 | 1.840 | 1.810 | 67,324 |
| 2023-12-07 | 1.830 | 1.895 | 1.780 | 1.850 | 1.819 | 52,059 |
| 2023-12-06 | 1.850 | 1.895 | 1.755 | 1.825 | 1.795 | 18,053 |
| 2023-12-05 | 1.715 | 2.000 | 1.715 | 1.850 | 1.819 | 319,077 |
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.