Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.518	0.596	0.500	0.595	0.585	231,999
2022-12-21	0.515	0.525	0.490	0.518	0.509	226,678
2022-12-20	0.509	0.560	0.505	0.512	0.504	598,595
2022-12-19	0.505	0.526	0.500	0.526	0.517	276,963
2022-12-16	0.583	0.589	0.501	0.501	0.493	837,619
2022-12-15	0.548	0.591	0.548	0.552	0.543	149,359
2022-12-14	0.558	0.572	0.516	0.571	0.562	499,249
2022-12-13	0.598	0.598	0.551	0.570	0.561	253,086
2022-12-12	0.674	0.674	0.600	0.600	0.590	60,608
2022-12-09	0.616	0.688	0.616	0.674	0.663	18,597
2022-12-08	0.693	0.693	0.614	0.680	0.669	15,592
2022-12-07	0.650	0.659	0.612	0.640	0.629	13,102
2022-12-06	0.604	0.698	0.571	0.650	0.639	46,712
2022-12-05	0.638	0.671	0.604	0.604	0.594	61,992
2022-12-02	0.620	0.734	0.620	0.638	0.627	86,883
2022-12-01	0.590	0.699	0.589	0.619	0.609	23,185
2022-11-30	0.583	0.634	0.570	0.590	0.580	176,966
2022-11-29	0.649	0.649	0.565	0.591	0.581	94,573
2022-11-28	0.645	0.645	0.600	0.600	0.590	134,100
2022-11-25	0.725	0.725	0.602	0.650	0.639	249,602
2022-11-24	0.730	0.807	0.680	0.717	0.705	65,763
2022-11-23	0.742	0.742	0.700	0.720	0.708	80,660
2022-11-22	0.700	0.742	0.700	0.742	0.730	55,948
2022-11-21	0.691	0.746	0.690	0.746	0.734	38,168
2022-11-18	0.700	0.776	0.681	0.736	0.724	153,756
2022-11-17	0.738	0.738	0.650	0.700	0.688	43,561
2022-11-16	0.748	0.748	0.696	0.718	0.706	70,638
2022-11-15	0.753	0.771	0.732	0.748	0.736	144,991
2022-11-14	0.720	0.789	0.720	0.742	0.730	631,609
2022-11-11	0.750	0.751	0.700	0.700	0.688	162,535
2022-11-10	0.751	0.751	0.750	0.750	0.738	73,181
2022-11-09	0.736	0.750	0.720	0.750	0.738	115,054
2022-11-08	0.736	0.795	0.710	0.736	0.724	618,065
2022-11-07	0.775	0.775	0.719	0.736	0.724	306,230
2022-11-04	0.751	0.798	0.748	0.765	0.752	91,373
2022-11-03	0.759	0.776	0.759	0.760	0.747	3,295
2022-11-02	0.740	0.772	0.740	0.759	0.746	89,659
2022-11-01	0.826	0.826	0.712	0.760	0.747	222,511
2022-10-31	0.978	0.978	0.751	0.827	0.813	284,399
2022-10-28	0.919	0.944	0.841	0.887	0.872	161,826
2022-10-27	0.905	1.000	0.801	0.840	0.826	190,035
2022-10-26	1.070	1.070	1.000	1.068	0.894	38,713
2022-10-25	1.204	1.230	1.010	1.070	0.896	139,943
2022-10-24	1.222	1.224	1.140	1.140	0.954	7,966
2022-10-21	1.068	1.194	1.066	1.112	0.931	9,485
2022-10-20	1.150	1.240	1.066	1.066	0.892	28,793
2022-10-19	1.260	1.264	1.148	1.148	0.961	46,883
2022-10-18	1.060	1.258	1.060	1.258	1.053	44,058
2022-10-17	1.200	1.264	1.000	1.128	0.944	191,634
2022-10-14	1.168	1.450	1.156	1.200	1.004	185,640
2022-10-13	1.120	1.120	1.118	1.118	0.936	1,582
2022-10-12	1.044	1.170	1.000	1.100	0.921	111,314
2022-10-11	1.000	1.044	0.966	1.044	0.874	30,153
2022-10-10	1.050	1.100	0.941	1.046	0.876	53,066
2022-10-07	0.924	1.040	0.920	0.940	0.787	201,942
2022-10-06	0.930	0.965	0.930	0.950	0.795	15,263
2022-10-05	0.974	0.994	0.900	0.969	0.811	52,265
2022-10-04	0.931	0.995	0.931	0.973	0.814	88,841
2022-10-03	1.000	1.000	0.961	0.997	0.835	24,670
2022-09-30	1.006	1.012	0.970	1.000	0.837	54,456

← NewerPage 17 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.