Sprint Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.445	0.451	0.406	0.451	0.451	398,916
2025-05-13	0.411	0.488	0.410	0.439	0.439	217,896
2025-05-12	0.371	0.484	0.360	0.460	0.460	1,037,123
2025-05-09	0.602	0.602	0.550	0.580	0.580	128,305
2025-05-08	0.580	0.590	0.550	0.552	0.552	166,118
2025-05-07	0.640	0.640	0.532	0.568	0.568	142,332
2025-05-06	0.600	0.676	0.560	0.560	0.560	375,318
2025-05-05	0.650	0.664	0.604	0.628	0.628	85,450
2025-05-02	0.620	0.654	0.600	0.620	0.620	117,959
2025-04-30	0.640	0.640	0.604	0.604	0.604	196,983
2025-04-29	0.664	0.772	0.602	0.602	0.602	285,989
2025-04-28	0.668	0.670	0.656	0.656	0.656	257,134
2025-04-25	0.662	0.678	0.660	0.660	0.660	208,218
2025-04-24	0.720	0.720	0.660	0.660	0.660	905,412
2025-04-23	0.684	0.722	0.660	0.714	0.714	348,915
2025-04-22	0.710	0.710	0.646	0.666	0.666	124,888
2025-04-17	0.660	0.710	0.636	0.710	0.710	188,155
2025-04-16	0.654	0.664	0.648	0.664	0.664	103,566
2025-04-15	0.648	0.656	0.632	0.656	0.656	174,602
2025-04-14	0.640	0.654	0.640	0.652	0.652	52,561
2025-04-11	0.652	0.660	0.642	0.642	0.642	81,448
2025-04-10	0.630	0.662	0.630	0.644	0.644	16,692
2025-04-09	0.660	0.660	0.640	0.650	0.650	57,304
2025-04-08	0.688	0.688	0.622	0.650	0.650	17,433
2025-04-07	0.692	0.694	0.600	0.690	0.690	86,672
2025-04-04	0.700	0.716	0.631	0.692	0.692	68,209
2025-04-03	0.688	0.688	0.687	0.687	0.687	7,382
2025-04-02	0.710	0.710	0.652	0.688	0.677	28,904
2025-04-01	0.710	0.715	0.690	0.705	0.693	55,026
2025-03-31	0.739	0.740	0.678	0.690	0.679	122,145
2025-03-28	0.695	0.702	0.650	0.702	0.690	45,537
2025-03-27	0.701	0.713	0.656	0.701	0.689	70,825
2025-03-26	0.709	0.709	0.660	0.668	0.657	23,216
2025-03-25	0.709	0.709	0.644	0.709	0.697	82,840
2025-03-24	0.680	0.723	0.644	0.709	0.697	97,609
2025-03-21	0.747	0.747	0.658	0.689	0.678	142,636
2025-03-20	0.783	0.783	0.710	0.734	0.722	107,852
2025-03-19	0.688	0.740	0.663	0.740	0.728	108,979
2025-03-18	0.687	0.700	0.680	0.695	0.684	81,485
2025-03-17	0.719	0.719	0.665	0.687	0.676	233,727
2025-03-14	1.282	1.470	0.702	0.732	0.720	843,199
2025-03-13	1.318	1.330	1.252	1.262	1.241	63,336
2025-03-12	1.364	1.364	1.310	1.318	1.296	81,403
2025-03-11	1.348	1.350	1.308	1.350	1.328	11,534
2025-03-10	1.350	1.390	1.310	1.348	1.326	98,020
2025-03-07	1.454	1.454	1.314	1.386	1.363	34,133
2025-03-06	1.398	1.500	1.320	1.384	1.361	113,571
2025-03-05	1.452	1.520	1.300	1.398	1.375	138,255
2025-03-04	1.446	1.456	1.202	1.452	1.428	47,674
2025-03-03	1.490	1.490	1.402	1.420	1.397	1,875
2025-02-28	1.422	1.422	1.398	1.398	1.375	11,598
2025-02-27	1.400	1.426	1.370	1.424	1.400	37,199
2025-02-26	1.420	1.460	1.420	1.426	1.402	86,409
2025-02-25	1.470	1.500	1.408	1.470	1.446	53,140
2025-02-24	1.412	1.522	1.394	1.470	1.446	35,233
2025-02-21	1.462	1.472	1.350	1.466	1.442	139,383
2025-02-20	1.480	1.574	1.380	1.500	1.475	168,907
2025-02-19	1.522	1.636	1.450	1.636	1.609	56,631
2025-02-18	1.638	1.678	1.550	1.624	1.597	8,329
2025-02-17	1.524	1.698	1.520	1.640	1.613	42,223

← NewerPage 7 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.