Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.548 | 1.548 | 1.470 | 1.524 | 1.499 | 36,815 |
| 2025-02-13 | 1.550 | 1.566 | 1.430 | 1.534 | 1.509 | 95,606 |
| 2025-02-12 | 1.458 | 1.592 | 1.440 | 1.550 | 1.524 | 191,567 |
| 2025-02-11 | 1.520 | 1.520 | 1.450 | 1.460 | 1.436 | 25,894 |
| 2025-02-10 | 1.542 | 1.542 | 1.518 | 1.530 | 1.505 | 6,593 |
| 2025-02-07 | 1.582 | 1.656 | 1.546 | 1.554 | 1.528 | 17,930 |
| 2025-02-06 | 1.520 | 1.690 | 1.520 | 1.690 | 1.662 | 32,518 |
| 2025-02-05 | 1.514 | 1.546 | 1.496 | 1.546 | 1.520 | 31,604 |
| 2025-02-04 | 1.550 | 1.598 | 1.506 | 1.598 | 1.572 | 32,307 |
| 2025-02-03 | 1.562 | 1.654 | 1.450 | 1.606 | 1.579 | 223,975 |
| 2025-01-31 | 1.520 | 1.604 | 1.510 | 1.564 | 1.538 | 28,513 |
| 2025-01-30 | 1.688 | 1.688 | 1.470 | 1.550 | 1.524 | 37,599 |
| 2025-01-29 | 1.572 | 1.590 | 1.532 | 1.590 | 1.564 | 12,702 |
| 2025-01-28 | 1.620 | 1.700 | 1.512 | 1.574 | 1.548 | 210,361 |
| 2025-01-27 | 1.698 | 1.698 | 1.650 | 1.696 | 1.668 | 6,482 |
| 2025-01-24 | 1.700 | 1.700 | 1.652 | 1.698 | 1.670 | 34,123 |
| 2025-01-23 | 1.780 | 1.780 | 1.620 | 1.698 | 1.670 | 58,397 |
| 2025-01-22 | 1.620 | 1.696 | 1.614 | 1.692 | 1.664 | 86,009 |
| 2025-01-21 | 1.638 | 1.810 | 1.638 | 1.740 | 1.711 | 47,435 |
| 2025-01-20 | 1.670 | 1.820 | 1.614 | 1.714 | 1.686 | 29,129 |
| 2025-01-17 | 1.612 | 1.698 | 1.530 | 1.670 | 1.642 | 164,189 |
| 2025-01-16 | 1.520 | 1.610 | 1.412 | 1.610 | 1.583 | 120,901 |
| 2025-01-15 | 1.490 | 1.550 | 1.400 | 1.516 | 1.491 | 251,372 |
| 2025-01-14 | 1.410 | 1.608 | 1.410 | 1.540 | 1.515 | 78,349 |
| 2025-01-13 | 1.520 | 1.608 | 1.458 | 1.534 | 1.509 | 76,738 |
| 2025-01-10 | 1.566 | 1.608 | 1.500 | 1.586 | 1.560 | 13,957 |
| 2025-01-09 | 1.630 | 1.630 | 1.544 | 1.598 | 1.572 | 14,399 |
| 2025-01-08 | 1.612 | 1.720 | 1.500 | 1.630 | 1.603 | 110,288 |
| 2025-01-07 | 1.522 | 1.958 | 1.522 | 1.602 | 1.575 | 127,565 |
| 2025-01-03 | 1.640 | 1.640 | 1.480 | 1.516 | 1.491 | 43,563 |
| 2025-01-02 | 1.576 | 1.576 | 1.436 | 1.510 | 1.485 | 112,216 |
| 2024-12-30 | 1.678 | 1.700 | 1.476 | 1.582 | 1.556 | 52,978 |
| 2024-12-27 | 1.602 | 1.724 | 1.602 | 1.692 | 1.664 | 25,966 |
| 2024-12-23 | 1.606 | 1.756 | 1.474 | 1.676 | 1.648 | 49,095 |
| 2024-12-20 | 1.650 | 1.672 | 1.540 | 1.620 | 1.593 | 42,158 |
| 2024-12-19 | 1.630 | 1.630 | 1.510 | 1.628 | 1.601 | 163,827 |
| 2024-12-18 | 1.650 | 1.650 | 1.500 | 1.600 | 1.574 | 29,370 |
| 2024-12-17 | 1.580 | 1.598 | 1.504 | 1.596 | 1.570 | 50,787 |
| 2024-12-16 | 1.536 | 1.582 | 1.510 | 1.552 | 1.526 | 75,349 |
| 2024-12-13 | 1.580 | 1.590 | 1.534 | 1.566 | 1.540 | 13,376 |
| 2024-12-12 | 1.582 | 1.622 | 1.534 | 1.622 | 1.595 | 36,193 |
| 2024-12-11 | 1.606 | 1.670 | 1.542 | 1.574 | 1.548 | 119,060 |
| 2024-12-10 | 1.562 | 1.674 | 1.562 | 1.674 | 1.646 | 46,079 |
| 2024-12-09 | 1.500 | 1.656 | 1.450 | 1.626 | 1.599 | 41,677 |
| 2024-12-06 | 1.658 | 1.660 | 1.596 | 1.630 | 1.603 | 44,341 |
| 2024-12-05 | 1.636 | 1.674 | 1.620 | 1.660 | 1.633 | 10,875 |
| 2024-12-04 | 1.740 | 1.740 | 1.622 | 1.678 | 1.650 | 9,827 |
| 2024-12-03 | 1.692 | 1.814 | 1.652 | 1.740 | 1.711 | 64,804 |
| 2024-12-02 | 1.600 | 1.748 | 1.452 | 1.710 | 1.682 | 41,072 |
| 2024-11-29 | 1.750 | 1.900 | 1.750 | 1.818 | 1.788 | 9,750 |
| 2024-11-28 | 1.750 | 1.910 | 1.700 | 1.840 | 1.810 | 130,018 |
| 2024-11-27 | 1.608 | 1.820 | 1.608 | 1.750 | 1.721 | 28,419 |
| 2024-11-26 | 1.542 | 1.778 | 1.542 | 1.742 | 1.713 | 27,955 |
| 2024-11-25 | 1.520 | 1.590 | 1.510 | 1.578 | 1.552 | 67,078 |
| 2024-11-22 | 1.534 | 1.646 | 1.500 | 1.564 | 1.538 | 38,626 |
| 2024-11-21 | 1.440 | 1.594 | 1.430 | 1.522 | 1.497 | 42,237 |
| 2024-11-20 | 1.486 | 1.624 | 1.428 | 1.510 | 1.485 | 59,464 |
| 2024-11-19 | 1.404 | 1.648 | 1.404 | 1.488 | 1.463 | 66,233 |
| 2024-11-18 | 1.520 | 1.550 | 1.400 | 1.476 | 1.452 | 217,833 |
| 2024-11-15 | 1.780 | 1.780 | 1.518 | 1.616 | 1.589 | 23,319 |
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.