Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.240	2.480	2.140	2.300	2.262	1,262,616
2023-09-08	2.320	2.480	2.210	2.340	2.301	1,488,107
2023-09-07	2.400	2.620	2.250	2.320	2.282	2,317,920
2023-09-06	2.810	3.090	2.280	2.480	2.439	8,795,318
2023-09-05	2.400	3.280	2.150	2.990	2.940	15,729,125
2023-09-04	1.835	2.600	1.780	2.370	2.331	7,947,360
2023-09-01	1.480	1.920	1.430	1.810	1.780	5,304,724
2023-08-31	1.190	1.500	1.135	1.470	1.446	4,712,174
2023-08-30	1.185	1.245	1.090	1.190	1.170	932,672
2023-08-29	1.145	1.225	1.090	1.165	1.146	1,351,498
2023-08-28	1.045	1.250	0.952	1.145	1.126	2,271,647
2023-08-25	1.010	1.065	0.974	1.015	0.998	1,221,039
2023-08-24	0.966	1.120	0.950	0.974	0.958	2,815,882
2023-08-23	1.000	1.030	0.910	0.920	0.905	1,886,662
2023-08-22	1.050	1.070	0.962	1.000	0.983	2,233,702
2023-08-21	1.090	1.180	1.030	1.035	1.018	971,685
2023-08-18	1.180	1.310	1.065	1.115	1.097	6,059,887
2023-08-17	1.675	1.705	1.205	1.220	1.200	25,873,479
2023-08-16	0.471	1.810	0.471	1.795	1.765	26,856,654
2023-08-15	0.498	0.540	0.460	0.498	0.490	129,080
2023-08-14	0.497	0.508	0.463	0.506	0.498	54,165
2023-08-11	0.487	0.500	0.468	0.489	0.481	117,013
2023-08-10	0.451	0.482	0.451	0.474	0.466	122,660
2023-08-09	0.452	0.499	0.452	0.488	0.480	172,720
2023-08-08	0.468	0.489	0.468	0.488	0.480	170,268
2023-08-07	0.506	0.506	0.464	0.490	0.482	88,813
2023-08-04	0.500	0.516	0.493	0.516	0.507	89,938
2023-08-03	0.480	0.546	0.480	0.500	0.492	113,841
2023-08-02	0.475	0.499	0.474	0.499	0.491	63,462
2023-08-01	0.477	0.494	0.472	0.491	0.483	186,225
2023-07-31	0.486	0.490	0.468	0.489	0.481	79,775
2023-07-28	0.500	0.500	0.475	0.486	0.478	129,374
2023-07-27	0.499	0.500	0.460	0.500	0.492	297,698
2023-07-26	0.498	0.498	0.462	0.494	0.486	157,745
2023-07-25	0.498	0.500	0.492	0.498	0.490	17,497
2023-07-24	0.500	0.502	0.472	0.499	0.491	38,090
2023-07-21	0.520	0.528	0.492	0.502	0.494	288,924
2023-07-20	0.522	0.522	0.520	0.520	0.511	2,374
2023-07-19	0.452	0.526	0.452	0.524	0.515	89,118
2023-07-18	0.520	0.578	0.520	0.548	0.539	253,328
2023-07-17	0.522	0.560	0.510	0.520	0.511	25,092
2023-07-14	0.564	0.564	0.502	0.538	0.529	63,147
2023-07-13	0.540	0.556	0.498	0.528	0.519	36,524
2023-07-12	0.512	0.536	0.512	0.536	0.527	11,298
2023-07-11	0.540	0.540	0.502	0.526	0.517	43,895
2023-07-10	0.550	0.562	0.532	0.560	0.551	63,071
2023-07-07	0.556	0.556	0.508	0.550	0.541	54,334
2023-07-06	0.550	0.562	0.550	0.556	0.547	154,601
2023-07-05	0.530	0.560	0.502	0.546	0.537	198,544
2023-07-04	0.514	0.566	0.514	0.532	0.523	65,114
2023-07-03	0.544	0.580	0.532	0.578	0.568	8,157
2023-06-30	0.580	0.620	0.544	0.564	0.555	47,371
2023-06-29	0.512	0.572	0.500	0.546	0.537	165,796
2023-06-28	0.512	0.534	0.510	0.530	0.521	123,952
2023-06-27	0.550	0.550	0.510	0.520	0.511	308,753
2023-06-26	0.504	0.550	0.504	0.550	0.541	63,987
2023-06-22	0.546	0.548	0.506	0.526	0.517	17,988
2023-06-21	0.502	0.524	0.496	0.524	0.515	208,453
2023-06-20	0.542	0.542	0.502	0.522	0.513	79,783
2023-06-19	0.556	0.556	0.502	0.528	0.519	149,529

← NewerPage 14 of 22 · 1,262 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.