Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.860	1.870	1.730	1.765	1.736	98,254
2023-12-01	1.895	1.910	1.750	1.860	1.829	141,911
2023-11-30	1.680	2.030	1.680	1.840	1.810	452,027
2023-11-29	1.890	2.000	1.635	1.635	1.608	979,559
2023-11-28	1.865	1.930	1.745	1.890	1.859	223,888
2023-11-27	2.050	2.050	1.835	1.860	1.829	231,039
2023-11-24	2.120	2.120	1.980	2.050	2.016	117,117
2023-11-23	2.110	2.200	2.010	2.070	2.036	39,556
2023-11-22	2.040	2.250	2.000	2.100	2.065	73,292
2023-11-21	2.120	2.180	2.040	2.040	2.006	102,766
2023-11-20	2.440	2.440	2.020	2.120	2.085	257,778
2023-11-17	2.400	2.430	2.200	2.300	2.262	206,964
2023-11-16	2.000	2.250	1.960	2.180	2.144	301,312
2023-11-15	2.060	2.190	1.950	1.995	1.962	170,677
2023-11-14	1.865	2.240	1.810	2.060	2.026	467,458
2023-11-13	1.820	1.945	1.815	1.865	1.834	110,073
2023-11-10	1.790	1.830	1.765	1.820	1.790	31,601
2023-11-09	1.865	1.865	1.740	1.780	1.751	84,935
2023-11-08	1.790	1.880	1.770	1.870	1.839	40,382
2023-11-07	1.770	1.820	1.690	1.790	1.760	134,837
2023-11-06	1.840	1.850	1.750	1.825	1.795	49,294
2023-11-03	1.950	1.950	1.755	1.905	1.873	45,654
2023-11-02	1.735	1.910	1.725	1.795	1.765	192,204
2023-11-01	1.800	1.985	1.725	1.745	1.716	205,307
2023-10-31	1.950	1.950	1.725	1.800	1.770	150,525
2023-10-30	1.865	2.010	1.825	1.900	1.869	103,079
2023-10-27	2.000	2.000	1.835	1.870	1.839	66,653
2023-10-26	2.020	2.070	1.960	2.000	1.967	84,074
2023-10-25	2.050	2.100	1.900	2.020	1.987	235,609
2023-10-24	1.770	1.850	1.765	1.850	1.819	43,692
2023-10-23	1.850	1.895	1.755	1.825	1.795	68,314
2023-10-20	1.760	1.915	1.740	1.850	1.819	88,841
2023-10-19	1.880	1.925	1.780	1.855	1.824	26,113
2023-10-18	1.935	1.940	1.820	1.880	1.849	13,316
2023-10-17	1.875	1.920	1.785	1.895	1.864	41,405
2023-10-16	1.975	1.975	1.635	1.920	1.888	72,778
2023-10-13	1.970	1.995	1.805	1.975	1.942	62,666
2023-10-12	1.830	2.100	1.830	1.970	1.937	40,167
2023-10-11	1.765	1.875	1.765	1.865	1.834	93,305
2023-10-10	1.875	1.875	1.850	1.875	1.844	43,812
2023-10-09	1.970	2.080	1.835	1.900	1.869	97,566
2023-10-06	1.995	2.100	1.940	2.010	1.977	46,575
2023-10-05	2.060	2.170	1.930	1.995	1.962	81,849
2023-10-04	2.000	2.060	1.880	2.060	2.026	217,446
2023-10-03	2.040	2.090	1.955	2.000	1.967	129,739
2023-10-02	2.060	2.190	1.960	2.040	2.006	195,643
2023-09-29	1.800	1.995	1.780	1.990	1.957	180,390
2023-09-28	1.870	1.885	1.705	1.800	1.770	80,794
2023-09-27	1.920	1.945	1.830	1.880	1.849	60,768
2023-09-26	1.970	1.970	1.835	1.850	1.819	150,828
2023-09-25	2.060	2.060	1.900	1.970	1.937	184,140
2023-09-22	1.995	2.060	1.945	2.050	2.016	134,610
2023-09-21	2.070	2.090	1.995	1.995	1.962	212,788
2023-09-20	1.840	2.100	1.840	2.070	2.036	202,196
2023-09-19	2.080	2.250	1.840	1.885	1.854	862,840
2023-09-18	2.250	2.250	2.070	2.080	2.046	398,404
2023-09-15	2.210	2.270	2.070	2.230	2.193	559,973
2023-09-14	2.240	2.340	2.060	2.210	2.173	778,440
2023-09-13	2.550	2.660	2.160	2.230	2.193	2,779,108
2023-09-12	2.310	2.340	2.140	2.220	2.183	538,395

← NewerPage 13 of 21 · 1,257 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.