Sprint Bioscience AB historical data
| 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 |
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.