Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.510	0.556	0.471	0.556	0.547	295,248
2023-06-15	0.558	0.574	0.478	0.550	0.541	365,814
2023-06-14	0.570	0.594	0.570	0.570	0.561	7,464
2023-06-13	0.570	0.604	0.550	0.570	0.561	285,748
2023-06-12	0.630	0.630	0.614	0.614	0.604	25,361
2023-06-09	0.550	0.720	0.550	0.630	0.620	44,206
2023-06-08	0.570	0.578	0.522	0.540	0.531	176,184
2023-06-07	0.526	0.572	0.524	0.570	0.561	259,350
2023-06-05	0.590	0.616	0.502	0.526	0.517	234,667
2023-06-02	0.542	0.600	0.542	0.590	0.580	42,440
2023-06-01	0.550	0.600	0.500	0.542	0.533	746,984
2023-05-31	0.550	0.590	0.550	0.550	0.541	455,653
2023-05-30	0.700	0.710	0.510	0.592	0.582	712,595
2023-05-29	0.690	0.700	0.662	0.690	0.679	240,816
2023-05-26	0.650	0.700	0.620	0.690	0.679	303,363
2023-05-25	0.700	0.700	0.630	0.672	0.661	797,482
2023-05-24	0.690	0.690	0.600	0.684	0.673	398,808
2023-05-23	0.708	0.708	0.634	0.700	0.688	136,858
2023-05-22	0.720	0.720	0.650	0.708	0.696	45,321
2023-05-19	0.734	0.734	0.642	0.720	0.708	26,281
2023-05-17	0.744	0.746	0.672	0.736	0.724	20,141
2023-05-16	0.692	0.700	0.666	0.684	0.673	198,997
2023-05-15	0.700	0.700	0.636	0.700	0.688	32,732
2023-05-12	0.612	0.700	0.610	0.700	0.688	143,231
2023-05-11	0.734	0.734	0.614	0.650	0.639	56,346
2023-05-10	0.740	0.742	0.656	0.660	0.649	57,816
2023-05-09	0.636	0.700	0.606	0.654	0.643	205,918
2023-05-08	0.690	0.700	0.636	0.636	0.626	86,750
2023-05-05	0.656	0.740	0.642	0.690	0.679	105,459
2023-05-04	0.662	0.680	0.640	0.640	0.629	172,722
2023-05-03	0.700	0.710	0.680	0.688	0.677	331,793
2023-05-02	0.650	0.740	0.602	0.678	0.667	482,342
2023-04-28	0.552	0.668	0.494	0.602	0.592	378,166
2023-04-27	0.570	0.612	0.544	0.548	0.539	50,726
2023-04-26	0.616	0.616	0.550	0.562	0.553	453,575
2023-04-25	0.590	0.600	0.568	0.582	0.572	166,013
2023-04-24	0.652	0.652	0.588	0.616	0.606	328,443
2023-04-21	0.740	0.740	0.650	0.678	0.667	41,515
2023-04-20	0.696	0.696	0.644	0.682	0.671	12,321
2023-04-19	0.746	0.746	0.662	0.696	0.685	30,280
2023-04-18	0.748	0.748	0.620	0.688	0.677	99,941
2023-04-17	0.700	0.700	0.620	0.672	0.661	197,853
2023-04-14	0.700	0.700	0.620	0.684	0.673	368,854
2023-04-13	0.720	0.720	0.660	0.700	0.688	53,970
2023-04-12	0.748	0.748	0.688	0.720	0.708	101,475
2023-04-11	0.788	0.788	0.686	0.686	0.675	243,780
2023-04-06	0.690	0.820	0.690	0.800	0.787	193,877
2023-04-05	0.700	0.718	0.650	0.698	0.686	304,017
2023-04-04	0.688	0.750	0.646	0.720	0.708	489,423
2023-04-03	0.570	0.690	0.570	0.596	0.586	53,121
2023-03-31	0.526	0.577	0.523	0.570	0.561	1,237
2023-03-30	0.579	0.579	0.560	0.570	0.561	391,561
2023-03-29	0.499	0.560	0.481	0.560	0.551	18,697
2023-03-28	0.499	0.499	0.466	0.481	0.473	91,365
2023-03-27	0.501	0.520	0.467	0.490	0.482	165,088
2023-03-24	0.479	0.515	0.468	0.480	0.472	195,156
2023-03-23	0.476	0.560	0.456	0.482	0.474	591,753
2023-03-22	0.500	0.578	0.461	0.490	0.481	393,778
2023-03-21	0.491	0.563	0.490	0.491	0.483	467,899
2023-03-20	0.500	0.501	0.451	0.490	0.482	1,118,390

← NewerPage 15 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.