Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.170	3.220	3.010	3.220	3.220	277,815
2026-04-28	3.100	3.260	3.020	3.140	3.140	241,795
2026-04-27	3.060	3.180	2.960	3.110	3.110	401,917
2026-04-24	2.870	3.000	2.670	2.950	2.950	480,968
2026-04-23	3.140	3.180	2.830	2.890	2.890	663,013
2026-04-22	3.200	3.260	3.090	3.140	3.140	564,148
2026-04-21	3.280	3.400	3.120	3.130	3.130	791,787
2026-04-20	3.360	3.390	3.120	3.280	3.280	593,329
2026-04-17	3.290	3.400	3.100	3.390	3.390	900,689
2026-04-16	3.590	3.590	3.010	3.290	3.290	2,730,833
2026-04-15	4.070	4.070	3.730	3.870	3.870	1,307,853
2026-04-14	3.800	4.140	3.700	4.040	4.040	1,988,791
2026-04-13	3.580	3.800	3.460	3.750	3.750	1,633,647
2026-04-10	3.360	3.800	3.360	3.660	3.660	2,514,802
2026-04-09	2.990	3.300	2.850	3.300	3.300	876,951
2026-04-08	2.770	3.000	2.750	2.950	2.950	1,199,899
2026-04-07	2.560	2.730	2.520	2.610	2.610	925,453
2026-04-02	2.560	2.560	2.450	2.500	2.500	345,120
2026-04-01	2.460	2.620	2.430	2.600	2.600	932,932
2026-03-31	2.290	2.440	2.230	2.380	2.380	621,412
2026-03-30	2.230	2.410	2.150	2.310	2.310	774,579
2026-03-27	2.040	2.260	2.040	2.240	2.240	800,552
2026-03-26	2.100	2.110	2.010	2.090	2.090	393,562
2026-03-25	1.995	2.120	1.970	2.110	2.110	514,880
2026-03-24	2.040	2.040	1.940	1.975	1.975	148,732
2026-03-23	2.010	2.040	1.885	2.040	2.040	314,747
2026-03-20	2.000	2.100	1.965	2.040	2.040	459,399
2026-03-19	2.050	2.050	1.960	1.995	1.995	155,495
2026-03-18	2.130	2.180	2.020	2.110	2.110	636,401
2026-03-17	2.190	2.290	2.050	2.130	2.130	2,004,833
2026-03-16	1.935	2.090	1.900	2.040	2.040	663,304
2026-03-13	1.890	1.930	1.865	1.930	1.930	597,685
2026-03-12	1.870	1.925	1.840	1.885	1.885	699,990
2026-03-11	1.895	1.935	1.600	1.860	1.860	492,134
2026-03-10	1.880	1.960	1.860	1.910	1.910	571,467
2026-03-09	1.815	1.895	1.755	1.895	1.895	248,567
2026-03-06	1.900	1.910	1.815	1.885	1.885	378,030
2026-03-05	1.920	1.920	1.825	1.895	1.895	377,199
2026-03-04	1.825	1.920	1.825	1.920	1.920	641,240
2026-03-03	1.875	1.895	1.700	1.860	1.860	753,349
2026-03-02	1.965	1.965	1.800	1.930	1.930	498,892
2026-02-27	2.060	2.080	1.975	1.975	1.975	525,407
2026-02-26	2.100	2.100	2.010	2.090	2.090	385,689
2026-02-25	2.200	2.210	2.040	2.150	2.150	776,006
2026-02-24	2.150	2.260	2.120	2.180	2.180	789,549
2026-02-23	2.180	2.300	2.100	2.220	2.220	921,214
2026-02-20	2.170	2.250	2.110	2.210	2.210	919,235
2026-02-19	2.130	2.190	2.050	2.180	2.180	650,617
2026-02-18	1.970	2.150	1.970	2.140	2.140	1,030,497
2026-02-17	2.180	2.180	1.930	2.020	2.020	1,272,797
2026-02-16	2.220	2.260	2.060	2.170	2.170	736,101
2026-02-13	2.240	2.350	2.000	2.170	2.170	4,308,182
2026-02-12	1.760	2.300	1.755	2.210	2.210	5,197,807
2026-02-11	1.895	1.900	1.675	1.700	1.700	1,762,589
2026-02-10	1.845	1.885	1.765	1.870	1.870	1,063,077
2026-02-09	1.715	1.880	1.660	1.850	1.850	1,816,103
2026-02-06	1.580	1.730	1.530	1.700	1.700	697,464
2026-02-05	1.665	1.685	1.585	1.600	1.600	311,282
2026-02-04	1.660	1.685	1.635	1.665	1.665	229,703
2026-02-03	1.585	1.695	1.580	1.660	1.660	435,904

← NewerPage 3 of 21 · 1,257 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.