Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.616 | 1.780 | 1.360 | 1.780 | 1.751 | 136,144 |
| 2024-11-13 | 1.690 | 1.798 | 1.544 | 1.618 | 1.591 | 85,924 |
| 2024-11-12 | 1.898 | 1.898 | 1.620 | 1.718 | 1.690 | 85,061 |
| 2024-11-11 | 1.846 | 1.940 | 1.720 | 1.816 | 1.786 | 203,510 |
| 2024-11-08 | 1.702 | 1.928 | 1.702 | 1.884 | 1.853 | 109,438 |
| 2024-11-07 | 2.040 | 2.040 | 1.796 | 1.900 | 1.869 | 52,912 |
| 2024-11-06 | 2.055 | 2.060 | 1.556 | 2.010 | 1.977 | 34,124 |
| 2024-11-05 | 1.812 | 1.954 | 1.812 | 1.916 | 1.884 | 15,739 |
| 2024-11-04 | 2.070 | 2.070 | 1.880 | 1.930 | 1.898 | 55,231 |
| 2024-11-01 | 1.858 | 1.940 | 1.772 | 1.912 | 1.880 | 173,051 |
| 2024-10-31 | 1.730 | 2.100 | 1.716 | 1.858 | 1.827 | 98,289 |
| 2024-10-30 | 1.940 | 1.940 | 1.500 | 1.734 | 1.705 | 683,859 |
| 2024-10-29 | 2.030 | 2.250 | 2.030 | 2.100 | 2.065 | 199,457 |
| 2024-10-28 | 2.075 | 2.075 | 1.834 | 2.025 | 1.991 | 42,254 |
| 2024-10-25 | 2.060 | 2.135 | 1.942 | 2.075 | 2.041 | 88,917 |
| 2024-10-24 | 1.990 | 2.140 | 1.930 | 2.095 | 2.060 | 333,880 |
| 2024-10-23 | 1.790 | 1.998 | 1.758 | 1.930 | 1.898 | 145,179 |
| 2024-10-22 | 1.760 | 1.798 | 1.600 | 1.790 | 1.760 | 56,380 |
| 2024-10-21 | 1.784 | 1.810 | 1.702 | 1.760 | 1.731 | 63,195 |
| 2024-10-18 | 1.586 | 1.810 | 1.568 | 1.780 | 1.751 | 317,997 |
| 2024-10-17 | 1.570 | 1.746 | 1.502 | 1.586 | 1.560 | 482,513 |
| 2024-10-16 | 1.380 | 1.500 | 1.362 | 1.500 | 1.475 | 127,286 |
| 2024-10-15 | 1.382 | 1.438 | 1.382 | 1.400 | 1.377 | 34,065 |
| 2024-10-14 | 1.420 | 1.420 | 1.334 | 1.404 | 1.381 | 39,078 |
| 2024-10-11 | 1.430 | 1.430 | 1.368 | 1.430 | 1.406 | 30,307 |
| 2024-10-10 | 1.378 | 1.440 | 1.350 | 1.430 | 1.406 | 32,989 |
| 2024-10-09 | 1.382 | 1.384 | 1.382 | 1.382 | 1.359 | 20,655 |
| 2024-10-08 | 1.332 | 1.384 | 1.332 | 1.380 | 1.357 | 63,590 |
| 2024-10-07 | 1.350 | 1.388 | 1.344 | 1.388 | 1.365 | 45,607 |
| 2024-10-04 | 1.400 | 1.400 | 1.338 | 1.390 | 1.367 | 68,221 |
| 2024-10-03 | 1.420 | 1.440 | 1.350 | 1.400 | 1.377 | 93,261 |
| 2024-10-02 | 1.300 | 1.428 | 1.300 | 1.388 | 1.365 | 252,102 |
| 2024-10-01 | 1.350 | 1.350 | 1.340 | 1.340 | 1.318 | 10,548 |
| 2024-09-30 | 1.266 | 1.328 | 1.162 | 1.328 | 1.306 | 45,875 |
| 2024-09-27 | 1.332 | 1.378 | 1.258 | 1.288 | 1.267 | 11,569 |
| 2024-09-26 | 1.280 | 1.378 | 1.202 | 1.332 | 1.310 | 140,033 |
| 2024-09-25 | 1.250 | 1.308 | 1.218 | 1.244 | 1.223 | 28,064 |
| 2024-09-24 | 1.300 | 1.300 | 1.288 | 1.288 | 1.267 | 5,889 |
| 2024-09-23 | 1.142 | 1.348 | 1.142 | 1.300 | 1.278 | 60,255 |
| 2024-09-20 | 1.168 | 1.170 | 1.154 | 1.170 | 1.151 | 76,059 |
| 2024-09-19 | 1.198 | 1.210 | 1.102 | 1.168 | 1.149 | 394,945 |
| 2024-09-18 | 1.188 | 1.200 | 1.188 | 1.200 | 1.180 | 50,960 |
| 2024-09-17 | 1.198 | 1.198 | 1.174 | 1.196 | 1.176 | 52,960 |
| 2024-09-16 | 1.230 | 1.306 | 1.174 | 1.194 | 1.174 | 47,571 |
| 2024-09-13 | 1.238 | 1.256 | 1.210 | 1.230 | 1.210 | 68,885 |
| 2024-09-12 | 1.240 | 1.240 | 1.200 | 1.240 | 1.219 | 116,656 |
| 2024-09-11 | 1.238 | 1.240 | 1.238 | 1.240 | 1.219 | 7,360 |
| 2024-09-10 | 1.246 | 1.272 | 1.222 | 1.240 | 1.219 | 142,188 |
| 2024-09-09 | 1.318 | 1.318 | 1.214 | 1.296 | 1.275 | 180,837 |
| 2024-09-06 | 1.296 | 1.348 | 1.278 | 1.318 | 1.296 | 126,180 |
| 2024-09-05 | 1.314 | 1.324 | 1.252 | 1.298 | 1.277 | 124,127 |
| 2024-09-04 | 1.252 | 1.310 | 1.252 | 1.310 | 1.288 | 24,867 |
| 2024-09-03 | 1.432 | 1.456 | 1.286 | 1.312 | 1.290 | 12,944 |
| 2024-09-02 | 1.270 | 1.314 | 1.270 | 1.314 | 1.292 | 50,932 |
| 2024-08-30 | 1.364 | 1.364 | 1.220 | 1.354 | 1.332 | 98,022 |
| 2024-08-29 | 1.340 | 1.404 | 1.320 | 1.320 | 1.298 | 8,631 |
| 2024-08-28 | 1.400 | 1.400 | 1.320 | 1.340 | 1.318 | 57,408 |
| 2024-08-27 | 1.370 | 1.394 | 1.342 | 1.394 | 1.371 | 29,342 |
| 2024-08-26 | 1.356 | 1.390 | 1.330 | 1.390 | 1.367 | 70,335 |
| 2024-08-23 | 1.354 | 1.404 | 1.354 | 1.388 | 1.365 | 26,236 |
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.