Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.560	0.594	0.560	0.594	0.594	19,915
2025-08-08	0.562	0.600	0.562	0.600	0.600	3,325
2025-08-07	0.598	0.598	0.560	0.572	0.572	36,131
2025-08-06	0.600	0.600	0.532	0.600	0.600	135,115
2025-08-05	0.590	0.620	0.564	0.600	0.600	33,399
2025-08-04	0.570	0.570	0.550	0.568	0.568	48,788
2025-08-01	0.560	0.568	0.542	0.542	0.542	180,604
2025-07-31	0.582	0.590	0.544	0.552	0.552	242,409
2025-07-30	0.550	0.590	0.550	0.590	0.590	87,105
2025-07-29	0.566	0.586	0.528	0.586	0.586	59,077
2025-07-28	0.542	0.582	0.542	0.560	0.560	133,874
2025-07-25	0.534	0.570	0.534	0.568	0.568	505,018
2025-07-24	0.502	0.540	0.502	0.540	0.540	246,319
2025-07-23	0.510	0.544	0.510	0.544	0.544	126,921
2025-07-22	0.518	0.536	0.500	0.536	0.536	46,622
2025-07-21	0.520	0.520	0.510	0.516	0.516	17,909
2025-07-18	0.497	0.522	0.492	0.522	0.522	30,833
2025-07-17	0.520	0.520	0.490	0.520	0.520	198,279
2025-07-16	0.506	0.520	0.477	0.518	0.518	59,961
2025-07-15	0.526	0.528	0.504	0.512	0.512	232,045
2025-07-14	0.502	0.528	0.490	0.520	0.520	161,912
2025-07-11	0.508	0.518	0.500	0.500	0.500	29,276
2025-07-10	0.510	0.520	0.476	0.520	0.520	90,699
2025-07-09	0.480	0.528	0.480	0.528	0.528	29,457
2025-07-08	0.520	0.520	0.481	0.490	0.490	27,900
2025-07-07	0.530	0.530	0.481	0.502	0.502	52,474
2025-07-04	0.508	0.512	0.485	0.512	0.512	214,476
2025-07-03	0.540	0.540	0.480	0.489	0.489	78,002
2025-07-02	0.492	0.504	0.478	0.504	0.504	122,701
2025-07-01	0.518	0.518	0.477	0.504	0.504	60,153
2025-06-30	0.489	0.518	0.478	0.478	0.478	39,014
2025-06-27	0.540	0.540	0.462	0.530	0.530	240,857
2025-06-26	0.490	0.546	0.453	0.520	0.520	203,850
2025-06-25	0.457	0.528	0.450	0.498	0.498	21,656
2025-06-24	0.477	0.493	0.441	0.474	0.474	64,862
2025-06-23	0.512	0.512	0.450	0.450	0.450	83,775
2025-06-19	0.443	0.516	0.420	0.512	0.512	355,387
2025-06-18	0.461	0.468	0.440	0.468	0.468	13,374
2025-06-17	0.468	0.468	0.437	0.468	0.468	125,155
2025-06-16	0.497	0.497	0.446	0.446	0.446	83,445
2025-06-13	0.461	0.461	0.425	0.435	0.435	28,309
2025-06-12	0.436	0.481	0.436	0.446	0.446	458,319
2025-06-11	0.463	0.463	0.441	0.441	0.441	21,097
2025-06-10	0.415	0.450	0.415	0.450	0.450	146,116
2025-06-09	0.409	0.438	0.402	0.417	0.417	142,835
2025-06-05	0.437	0.437	0.409	0.418	0.418	147,344
2025-06-04	0.435	0.435	0.419	0.420	0.420	168,042
2025-06-03	0.409	0.415	0.409	0.415	0.415	23,982
2025-06-02	0.456	0.456	0.401	0.409	0.409	645,768
2025-05-30	0.469	0.469	0.435	0.437	0.437	121,240
2025-05-28	0.450	0.476	0.423	0.441	0.441	190,510
2025-05-27	0.449	0.450	0.426	0.447	0.447	296,951
2025-05-26	0.430	0.467	0.430	0.447	0.447	395,980
2025-05-23	0.408	0.475	0.405	0.469	0.469	951,470
2025-05-22	0.402	0.429	0.391	0.413	0.413	418,223
2025-05-21	0.424	0.429	0.412	0.412	0.412	206,304
2025-05-20	0.458	0.460	0.420	0.424	0.424	102,953
2025-05-19	0.479	0.479	0.401	0.470	0.470	495,939
2025-05-16	0.420	0.478	0.418	0.439	0.439	129,084
2025-05-15	0.481	0.481	0.417	0.463	0.463	103,514

← NewerPage 6 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.