Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.630	1.630	1.510	1.625	1.625	150,758
2026-01-30	1.550	1.625	1.550	1.625	1.625	198,725
2026-01-29	1.590	1.660	1.440	1.600	1.600	692,476
2026-01-28	1.645	1.690	1.560	1.625	1.625	371,593
2026-01-27	1.470	1.640	1.455	1.640	1.640	1,176,334
2026-01-26	1.500	1.525	1.470	1.485	1.485	86,771
2026-01-23	1.480	1.520	1.450	1.475	1.475	84,429
2026-01-22	1.465	1.510	1.455	1.480	1.480	197,026
2026-01-21	1.470	1.505	1.425	1.460	1.460	154,654
2026-01-20	1.480	1.500	1.465	1.495	1.495	53,795
2026-01-19	1.550	1.550	1.400	1.495	1.495	218,374
2026-01-16	1.510	1.565	1.500	1.560	1.560	190,984
2026-01-15	1.515	1.600	1.485	1.540	1.540	196,720
2026-01-14	1.480	1.515	1.455	1.515	1.515	158,078
2026-01-13	1.545	1.545	1.475	1.500	1.500	203,942
2026-01-12	1.530	1.565	1.505	1.560	1.560	70,642
2026-01-09	1.550	1.560	1.425	1.560	1.560	155,877
2026-01-08	1.500	1.570	1.500	1.540	1.540	442,026
2026-01-07	1.505	1.535	1.470	1.510	1.510	222,413
2026-01-05	1.500	1.505	1.420	1.505	1.505	325,693
2026-01-02	1.440	1.510	1.355	1.490	1.490	216,536
2025-12-30	1.440	1.500	1.435	1.470	1.470	283,894
2025-12-29	1.445	1.480	1.400	1.480	1.480	314,306
2025-12-23	1.400	1.455	1.385	1.445	1.445	173,467
2025-12-22	1.440	1.440	1.310	1.425	1.425	274,270
2025-12-19	1.405	1.485	1.400	1.430	1.430	222,066
2025-12-18	1.480	1.480	1.415	1.420	1.420	232,393
2025-12-17	1.445	1.485	1.420	1.445	1.445	342,726
2025-12-16	1.405	1.465	1.365	1.420	1.420	772,708
2025-12-15	1.470	1.470	1.400	1.430	1.430	309,137
2025-12-12	1.435	1.480	1.375	1.470	1.470	348,362
2025-12-11	1.430	1.460	1.380	1.460	1.460	434,888
2025-12-10	1.450	1.540	1.350	1.440	1.440	1,234,596
2025-12-09	1.475	1.490	1.410	1.470	1.470	545,411
2025-12-08	1.480	1.505	1.425	1.475	1.475	321,232
2025-12-05	1.585	1.585	1.425	1.525	1.525	813,984
2025-12-04	1.640	1.680	1.525	1.590	1.590	1,387,011
2025-12-03	1.570	1.680	1.520	1.635	1.635	1,664,131
2025-12-02	1.560	1.585	1.515	1.570	1.570	505,301
2025-12-01	1.600	1.680	1.520	1.565	1.565	767,398
2025-11-28	1.610	1.660	1.530	1.580	1.580	1,034,702
2025-11-27	1.495	1.625	1.435	1.615	1.615	1,817,346
2025-11-26	1.500	1.530	1.420	1.495	1.495	933,969
2025-11-25	1.440	1.530	1.410	1.500	1.500	2,541,453
2025-11-24	1.550	1.720	1.405	1.440	1.440	14,165,330
2025-11-21	0.670	0.694	0.578	0.666	0.666	56,253
2025-11-20	0.688	0.688	0.640	0.640	0.640	96,094
2025-11-19	0.724	0.724	0.668	0.690	0.690	79,685
2025-11-18	0.700	0.710	0.668	0.668	0.668	117,293
2025-11-17	0.682	0.700	0.680	0.700	0.700	55,700
2025-11-14	0.642	0.690	0.642	0.680	0.680	135,327
2025-11-13	0.632	0.644	0.632	0.644	0.644	57,494
2025-11-12	0.642	0.648	0.616	0.648	0.648	93,263
2025-11-11	0.664	0.704	0.650	0.650	0.650	170,485
2025-11-10	0.680	0.696	0.666	0.670	0.670	51,535
2025-11-07	0.726	0.726	0.696	0.706	0.706	55,028
2025-11-06	0.734	0.734	0.668	0.726	0.726	83,399
2025-11-05	0.706	0.738	0.690	0.722	0.722	63,728
2025-11-04	0.740	0.748	0.700	0.704	0.704	68,065
2025-11-03	0.688	0.730	0.688	0.722	0.722	129,936

← NewerPage 4 of 5 · 250 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.