Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.500	0.501	0.451	0.490	0.482	1,118,390
2023-03-17	0.501	0.505	0.497	0.501	0.493	59,416
2023-03-16	0.500	0.567	0.495	0.497	0.488	462,623
2023-03-15	0.545	0.551	0.524	0.524	0.515	555,673
2023-03-14	0.500	0.595	0.500	0.545	0.536	300,969
2023-03-13	0.580	0.639	0.500	0.519	0.510	234,270
2023-03-10	0.640	0.640	0.577	0.580	0.570	11,195
2023-03-09	0.590	0.660	0.590	0.660	0.649	12,628
2023-03-08	0.580	0.630	0.580	0.590	0.580	25,544
2023-03-07	0.590	0.676	0.580	0.580	0.570	87,131
2023-03-06	0.602	0.647	0.572	0.590	0.580	23,234
2023-03-03	0.648	0.679	0.604	0.647	0.636	56,295
2023-03-02	0.580	0.648	0.580	0.648	0.637	49,496
2023-03-01	0.602	0.657	0.602	0.613	0.603	108,572
2023-02-28	0.675	0.675	0.600	0.607	0.597	62,104
2023-02-27	0.680	0.680	0.590	0.635	0.625	19,661
2023-02-24	0.660	0.670	0.563	0.612	0.602	48,688
2023-02-23	0.641	0.641	0.609	0.609	0.599	48,850
2023-02-22	0.620	0.637	0.555	0.590	0.580	267,889
2023-02-21	0.731	0.731	0.610	0.620	0.610	381,785
2023-02-20	0.663	0.732	0.612	0.731	0.719	107,712
2023-02-17	0.681	0.681	0.650	0.663	0.652	103,682
2023-02-16	0.681	0.719	0.654	0.678	0.667	179,565
2023-02-15	0.740	0.740	0.680	0.703	0.691	190,959
2023-02-14	0.750	0.799	0.690	0.708	0.696	149,048
2023-02-13	0.797	0.861	0.705	0.711	0.699	546,789
2023-02-10	0.792	0.792	0.680	0.765	0.752	88,137
2023-02-09	0.727	0.727	0.700	0.720	0.708	73,748
2023-02-08	0.717	0.717	0.690	0.706	0.694	30,923
2023-02-07	0.747	0.747	0.685	0.727	0.715	51,243
2023-02-06	0.702	0.778	0.702	0.702	0.690	194,763
2023-02-03	0.693	0.720	0.680	0.702	0.690	206,283
2023-02-02	0.701	0.753	0.680	0.693	0.682	91,811
2023-02-01	0.777	0.777	0.691	0.691	0.680	70,888
2023-01-31	0.712	0.747	0.685	0.685	0.674	195,759
2023-01-30	0.780	0.780	0.700	0.715	0.703	453,953
2023-01-27	0.710	0.844	0.710	0.734	0.722	129,202
2023-01-26	0.713	0.729	0.681	0.681	0.670	88,781
2023-01-25	0.734	0.748	0.664	0.713	0.701	234,588
2023-01-24	0.680	0.720	0.655	0.713	0.701	180,465
2023-01-23	0.670	0.710	0.659	0.680	0.669	165,669
2023-01-20	0.700	0.727	0.665	0.670	0.659	25,209
2023-01-19	0.728	0.728	0.633	0.659	0.648	137,836
2023-01-18	0.669	0.729	0.649	0.676	0.665	347,379
2023-01-17	0.677	0.690	0.600	0.669	0.658	412,514
2023-01-16	0.653	0.676	0.629	0.650	0.639	239,507
2023-01-13	0.654	0.674	0.600	0.651	0.640	257,040
2023-01-12	0.677	0.677	0.600	0.632	0.622	122,053
2023-01-11	0.677	0.677	0.621	0.630	0.620	190,296
2023-01-10	0.675	0.677	0.621	0.677	0.666	74,925
2023-01-09	0.611	0.688	0.604	0.677	0.666	51,593
2023-01-05	0.645	0.645	0.586	0.603	0.593	66,073
2023-01-04	0.565	0.648	0.565	0.645	0.634	145,521
2023-01-03	0.649	0.649	0.581	0.617	0.607	104,000
2023-01-02	0.511	0.649	0.511	0.649	0.638	211,065
2022-12-30	0.505	0.555	0.505	0.553	0.544	375,209
2022-12-29	0.535	0.630	0.513	0.550	0.541	59,356
2022-12-28	0.510	0.560	0.500	0.535	0.526	225,709
2022-12-27	0.535	0.559	0.510	0.523	0.514	29,538
2022-12-23	0.579	0.579	0.536	0.556	0.547	14,580

← NewerPage 16 of 22 · 1,263 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.