Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 3.035 | 3.035 | 2.900 | 3.035 | 2.540 | 15,607 |
| 2022-07-06 | 2.855 | 3.050 | 2.855 | 2.900 | 2.427 | 15,872 |
| 2022-07-05 | 2.905 | 3.085 | 2.825 | 2.900 | 2.427 | 49,581 |
| 2022-07-04 | 3.095 | 3.095 | 2.960 | 3.000 | 2.511 | 8,393 |
| 2022-07-01 | 2.965 | 3.210 | 2.965 | 3.075 | 2.574 | 29,234 |
| 2022-06-30 | 3.040 | 3.100 | 2.850 | 3.100 | 2.595 | 50,768 |
| 2022-06-29 | 2.990 | 3.180 | 2.965 | 2.965 | 2.482 | 19,660 |
| 2022-06-28 | 3.105 | 3.105 | 2.950 | 3.000 | 2.511 | 17,743 |
| 2022-06-27 | 3.190 | 3.190 | 2.970 | 2.990 | 2.503 | 42,287 |
| 2022-06-23 | 3.120 | 3.160 | 2.900 | 3.145 | 2.632 | 13,448 |
| 2022-06-22 | 3.000 | 3.165 | 2.825 | 2.980 | 2.494 | 30,714 |
| 2022-06-21 | 3.040 | 3.040 | 2.850 | 3.005 | 2.515 | 51,785 |
| 2022-06-20 | 3.000 | 3.050 | 3.000 | 3.040 | 2.545 | 45,752 |
| 2022-06-17 | 3.050 | 3.205 | 3.000 | 3.205 | 2.683 | 43,063 |
| 2022-06-16 | 3.135 | 3.235 | 3.075 | 3.220 | 2.695 | 63,244 |
| 2022-06-15 | 3.075 | 3.335 | 3.075 | 3.300 | 2.762 | 27,744 |
| 2022-06-14 | 3.350 | 3.945 | 3.125 | 3.300 | 2.762 | 8,505 |
| 2022-06-13 | 3.305 | 3.355 | 3.125 | 3.300 | 2.762 | 22,267 |
| 2022-06-10 | 3.625 | 3.625 | 3.300 | 3.415 | 2.858 | 22,049 |
| 2022-06-09 | 3.595 | 3.595 | 3.300 | 3.400 | 2.846 | 61,154 |
| 2022-06-08 | 3.450 | 3.500 | 3.450 | 3.500 | 2.930 | 4,779 |
| 2022-06-07 | 3.480 | 3.600 | 3.305 | 3.460 | 2.896 | 37,333 |
| 2022-06-03 | 3.500 | 3.500 | 3.215 | 3.500 | 2.930 | 63,139 |
| 2022-06-02 | 3.410 | 3.520 | 3.345 | 3.520 | 2.946 | 3,983 |
| 2022-06-01 | 3.450 | 3.600 | 3.300 | 3.495 | 2.925 | 31,890 |
| 2022-05-31 | 3.460 | 3.460 | 3.210 | 3.360 | 2.812 | 4,640 |
| 2022-05-30 | 3.695 | 3.695 | 3.280 | 3.460 | 2.896 | 24,743 |
| 2022-05-27 | 3.325 | 3.600 | 3.120 | 3.600 | 3.013 | 38,084 |
| 2022-05-25 | 3.350 | 3.350 | 3.250 | 3.320 | 2.779 | 1,571 |
| 2022-05-24 | 3.305 | 3.390 | 3.200 | 3.350 | 2.804 | 32,436 |
| 2022-05-23 | 3.595 | 3.595 | 3.275 | 3.425 | 2.867 | 27,709 |
| 2022-05-20 | 3.585 | 3.695 | 3.355 | 3.595 | 3.009 | 3,311 |
| 2022-05-19 | 3.505 | 3.505 | 3.355 | 3.445 | 2.884 | 19,149 |
| 2022-05-18 | 3.405 | 3.450 | 3.305 | 3.450 | 2.888 | 7,185 |
| 2022-05-17 | 3.330 | 3.575 | 3.330 | 3.495 | 2.925 | 8,737 |
| 2022-05-16 | 3.480 | 3.775 | 3.300 | 3.400 | 2.846 | 40,903 |
| 2022-05-13 | 3.590 | 3.590 | 3.400 | 3.590 | 3.005 | 33,979 |
| 2022-05-12 | 3.500 | 3.785 | 3.400 | 3.590 | 3.005 | 34,915 |
| 2022-05-11 | 3.380 | 3.800 | 3.380 | 3.530 | 2.955 | 195,881 |
| 2022-05-10 | 3.330 | 3.415 | 3.330 | 3.380 | 2.829 | 9,794 |
| 2022-05-09 | 3.335 | 3.735 | 3.300 | 3.305 | 2.766 | 27,575 |
| 2022-05-06 | 3.390 | 3.450 | 3.255 | 3.335 | 2.791 | 18,910 |
| 2022-05-05 | 3.520 | 3.535 | 3.300 | 3.375 | 2.825 | 16,476 |
| 2022-05-04 | 3.485 | 3.565 | 3.355 | 3.460 | 2.896 | 28,056 |
| 2022-05-03 | 3.500 | 3.540 | 3.365 | 3.485 | 2.917 | 28,320 |
| 2022-05-02 | 3.490 | 3.685 | 3.490 | 3.585 | 3.001 | 41,504 |
| 2022-04-29 | 3.455 | 3.695 | 3.430 | 3.695 | 3.093 | 39,633 |
| 2022-04-28 | 3.980 | 3.980 | 3.400 | 3.450 | 2.888 | 99,376 |
| 2022-04-27 | 3.640 | 3.900 | 3.500 | 3.685 | 3.084 | 52,130 |
| 2022-04-26 | 3.800 | 4.000 | 3.610 | 3.635 | 3.043 | 103,870 |
| 2022-04-25 | 3.950 | 3.950 | 3.630 | 3.800 | 3.181 | 61,467 |
| 2022-04-22 | 4.060 | 4.100 | 3.900 | 3.950 | 3.306 | 68,522 |
| 2022-04-21 | 3.835 | 4.030 | 3.835 | 3.990 | 3.340 | 42,827 |
| 2022-04-20 | 3.900 | 4.085 | 3.900 | 4.000 | 3.348 | 43,561 |
| 2022-04-19 | 3.915 | 4.065 | 3.460 | 3.860 | 3.231 | 30,185 |
| 2022-04-14 | 4.085 | 4.085 | 3.800 | 3.915 | 3.277 | 33,086 |
| 2022-04-13 | 3.855 | 4.215 | 3.810 | 4.085 | 3.419 | 253,406 |
| 2022-04-12 | 3.700 | 3.855 | 3.700 | 3.855 | 3.227 | 72,618 |
| 2022-04-11 | 3.850 | 3.850 | 3.555 | 3.750 | 3.139 | 30,497 |
| 2022-04-08 | 3.840 | 3.855 | 3.750 | 3.855 | 3.227 | 64,274 |
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.