Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.720 | 3.800 | 3.660 | 3.720 | 3.720 | 93,270 |
| 2026-07-24 | 3.700 | 3.800 | 3.620 | 3.660 | 3.660 | 140,928 |
| 2026-07-23 | 3.700 | 3.770 | 3.610 | 3.750 | 3.750 | 206,705 |
| 2026-07-22 | 3.590 | 3.720 | 3.560 | 3.580 | 3.580 | 336,384 |
| 2026-07-21 | 3.550 | 3.760 | 3.530 | 3.590 | 3.590 | 157,023 |
| 2026-07-20 | 3.650 | 3.700 | 3.500 | 3.540 | 3.540 | 103,404 |
| 2026-07-17 | 3.720 | 3.730 | 3.530 | 3.660 | 3.660 | 138,947 |
| 2026-07-16 | 3.600 | 3.890 | 3.600 | 3.720 | 3.720 | 193,962 |
| 2026-07-15 | 3.850 | 3.850 | 3.560 | 3.660 | 3.660 | 245,551 |
| 2026-07-14 | 3.750 | 3.890 | 3.750 | 3.840 | 3.840 | 67,770 |
| 2026-07-13 | 3.860 | 3.900 | 3.750 | 3.830 | 3.830 | 258,970 |
| 2026-07-10 | 3.810 | 3.990 | 3.760 | 3.860 | 3.860 | 175,472 |
| 2026-07-09 | 3.740 | 3.880 | 3.630 | 3.800 | 3.800 | 272,825 |
| 2026-07-08 | 3.810 | 3.860 | 3.700 | 3.800 | 3.800 | 148,749 |
| 2026-07-07 | 3.680 | 3.930 | 3.550 | 3.880 | 3.880 | 319,257 |
| 2026-07-06 | 4.100 | 4.150 | 3.670 | 3.700 | 3.700 | 538,988 |
| 2026-07-03 | 4.250 | 4.250 | 3.950 | 4.070 | 4.070 | 155,448 |
| 2026-07-02 | 4.330 | 4.390 | 4.020 | 4.060 | 4.060 | 324,605 |
| 2026-07-01 | 4.090 | 4.300 | 4.010 | 4.270 | 4.270 | 252,892 |
| 2026-06-30 | 4.240 | 4.240 | 3.970 | 4.140 | 4.140 | 473,841 |
| 2026-06-29 | 4.270 | 4.420 | 4.210 | 4.300 | 4.300 | 206,425 |
| 2026-06-26 | 4.490 | 4.590 | 4.330 | 4.450 | 4.450 | 183,064 |
| 2026-06-25 | 4.170 | 4.560 | 4.150 | 4.490 | 4.490 | 348,421 |
| 2026-06-24 | 4.070 | 4.210 | 3.940 | 4.150 | 4.150 | 432,778 |
| 2026-06-23 | 4.190 | 4.240 | 4.040 | 4.080 | 4.080 | 191,746 |
| 2026-06-22 | 4.320 | 4.380 | 4.200 | 4.250 | 4.250 | 163,799 |
| 2026-06-18 | 4.380 | 4.480 | 4.270 | 4.390 | 4.390 | 455,260 |
| 2026-06-17 | 4.310 | 4.400 | 4.160 | 4.370 | 4.370 | 365,770 |
| 2026-06-16 | 4.120 | 4.390 | 4.000 | 4.320 | 4.320 | 860,140 |
| 2026-06-15 | 3.720 | 4.140 | 3.710 | 4.120 | 4.120 | 915,212 |
| 2026-06-12 | 3.770 | 3.800 | 3.600 | 3.680 | 3.680 | 361,710 |
| 2026-06-11 | 3.640 | 3.790 | 3.590 | 3.770 | 3.770 | 342,715 |
| 2026-06-10 | 3.380 | 3.720 | 3.250 | 3.680 | 3.680 | 867,042 |
| 2026-06-09 | 3.260 | 3.400 | 3.210 | 3.380 | 3.380 | 364,706 |
| 2026-06-08 | 3.360 | 3.440 | 3.200 | 3.270 | 3.270 | 539,490 |
| 2026-06-05 | 3.330 | 3.490 | 3.180 | 3.430 | 3.430 | 723,901 |
| 2026-06-04 | 3.550 | 3.740 | 3.300 | 3.310 | 3.310 | 1,449,845 |
| 2026-06-03 | 3.440 | 3.590 | 3.350 | 3.500 | 3.500 | 812,939 |
| 2026-06-02 | 3.310 | 3.430 | 3.270 | 3.390 | 3.390 | 191,455 |
| 2026-06-01 | 3.460 | 3.560 | 3.160 | 3.260 | 3.260 | 768,067 |
| 2026-05-29 | 3.590 | 3.650 | 3.350 | 3.470 | 3.470 | 519,020 |
| 2026-05-28 | 3.500 | 3.740 | 3.410 | 3.620 | 3.620 | 995,231 |
| 2026-05-27 | 3.420 | 3.600 | 3.380 | 3.520 | 3.520 | 754,919 |
| 2026-05-26 | 3.530 | 3.550 | 3.330 | 3.510 | 3.510 | 432,089 |
| 2026-05-25 | 3.240 | 3.550 | 3.240 | 3.540 | 3.540 | 527,312 |
| 2026-05-22 | 3.600 | 3.600 | 3.270 | 3.270 | 3.270 | 770,627 |
| 2026-05-21 | 3.400 | 3.640 | 3.400 | 3.590 | 3.590 | 316,817 |
| 2026-05-20 | 3.610 | 3.640 | 3.250 | 3.420 | 3.420 | 679,150 |
| 2026-05-19 | 3.440 | 3.610 | 3.270 | 3.600 | 3.600 | 651,767 |
| 2026-05-18 | 3.640 | 3.750 | 3.400 | 3.430 | 3.430 | 343,025 |
| 2026-05-15 | 3.640 | 3.760 | 3.400 | 3.620 | 3.620 | 409,238 |
| 2026-05-13 | 3.650 | 3.650 | 3.210 | 3.600 | 3.600 | 714,852 |
| 2026-05-12 | 3.880 | 3.880 | 3.660 | 3.660 | 3.660 | 548,194 |
| 2026-05-11 | 4.000 | 4.210 | 3.800 | 3.930 | 3.930 | 691,957 |
| 2026-05-08 | 3.680 | 4.090 | 3.650 | 3.990 | 3.990 | 1,136,379 |
| 2026-05-07 | 3.470 | 3.710 | 3.470 | 3.670 | 3.670 | 448,898 |
| 2026-05-06 | 3.460 | 3.580 | 3.240 | 3.520 | 3.520 | 491,048 |
| 2026-05-05 | 3.210 | 3.470 | 3.100 | 3.460 | 3.460 | 989,878 |
| 2026-05-04 | 3.080 | 3.230 | 2.860 | 3.220 | 3.220 | 1,242,595 |
| 2026-04-30 | 3.250 | 3.250 | 3.060 | 3.110 | 3.110 | 252,885 |
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.