Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.688	0.730	0.688	0.722	0.722	129,936
2025-10-31	0.664	0.702	0.664	0.698	0.698	31,061
2025-10-30	0.706	0.716	0.692	0.692	0.692	81,082
2025-10-29	0.728	0.728	0.696	0.726	0.726	122,974
2025-10-28	0.718	0.728	0.682	0.710	0.710	77,777
2025-10-27	0.742	0.742	0.700	0.710	0.710	77,224
2025-10-24	0.700	0.748	0.688	0.700	0.700	116,183
2025-10-23	0.648	0.700	0.572	0.700	0.700	179,958
2025-10-22	0.694	0.700	0.650	0.700	0.700	55,122
2025-10-21	0.700	0.716	0.658	0.696	0.696	91,952
2025-10-20	0.750	0.750	0.650	0.700	0.700	88,090
2025-10-17	0.702	0.750	0.702	0.734	0.734	149,493
2025-10-16	0.728	0.754	0.690	0.726	0.726	79,854
2025-10-15	0.752	0.760	0.716	0.728	0.728	26,845
2025-10-14	0.746	0.760	0.710	0.752	0.752	173,278
2025-10-13	0.660	0.748	0.650	0.724	0.724	228,080
2025-10-10	0.642	0.692	0.642	0.666	0.666	108,225
2025-10-09	0.676	0.708	0.640	0.640	0.640	92,543
2025-10-08	0.690	0.704	0.662	0.670	0.670	198,478
2025-10-07	0.712	0.760	0.690	0.700	0.700	643,834
2025-10-06	0.606	0.748	0.606	0.698	0.698	384,869
2025-10-03	0.580	0.636	0.564	0.606	0.606	205,008
2025-10-02	0.568	0.614	0.564	0.576	0.576	49,490
2025-10-01	0.538	0.630	0.538	0.590	0.590	59,454
2025-09-30	0.570	0.588	0.556	0.576	0.576	106,598
2025-09-29	0.568	0.570	0.536	0.570	0.570	22,745
2025-09-26	0.588	0.588	0.560	0.560	0.560	28,360
2025-09-25	0.580	0.580	0.530	0.560	0.560	132,878
2025-09-24	0.588	0.588	0.582	0.582	0.582	1,447
2025-09-23	0.588	0.588	0.588	0.588	0.588	3,153
2025-09-22	0.548	0.578	0.548	0.560	0.560	165,388
2025-09-19	0.558	0.586	0.550	0.562	0.562	127,517
2025-09-18	0.546	0.590	0.546	0.570	0.570	80,901
2025-09-17	0.550	0.588	0.512	0.588	0.588	51,045
2025-09-16	0.610	0.620	0.564	0.564	0.564	133,277
2025-09-15	0.614	0.630	0.588	0.588	0.588	107,386
2025-09-12	0.618	0.618	0.588	0.612	0.612	106,843
2025-09-11	0.606	0.726	0.602	0.602	0.602	451,242
2025-09-10	0.604	0.604	0.586	0.600	0.600	142,681
2025-09-09	0.592	0.610	0.568	0.582	0.582	357,462
2025-09-08	0.610	0.610	0.582	0.610	0.610	83,672
2025-09-05	0.600	0.610	0.572	0.610	0.610	95,240
2025-09-04	0.602	0.604	0.562	0.604	0.604	234,207
2025-09-03	0.600	0.602	0.580	0.600	0.600	139,778
2025-09-02	0.598	0.600	0.598	0.598	0.598	16,416
2025-09-01	0.580	0.598	0.580	0.590	0.590	14,698
2025-08-29	0.580	0.580	0.560	0.570	0.570	57,580
2025-08-28	0.570	0.594	0.564	0.564	0.564	32,346
2025-08-27	0.588	0.594	0.526	0.562	0.562	146,930
2025-08-26	0.570	0.596	0.564	0.588	0.588	112,634
2025-08-25	0.606	0.606	0.522	0.598	0.598	118,511
2025-08-22	0.598	0.620	0.586	0.606	0.606	73,247
2025-08-21	0.590	0.594	0.590	0.594	0.594	66,560
2025-08-20	0.570	0.598	0.560	0.592	0.592	53,910
2025-08-19	0.598	0.606	0.598	0.606	0.606	10,000
2025-08-18	0.570	0.610	0.570	0.606	0.606	117,940
2025-08-15	0.588	0.614	0.562	0.598	0.598	98,385
2025-08-14	0.596	0.596	0.554	0.588	0.588	118,329
2025-08-13	0.552	0.610	0.552	0.596	0.596	30,395
2025-08-12	0.602	0.620	0.568	0.598	0.598	405,975

← NewerPage 5 of 22 · 1,261 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.