Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.835 | 3.850 | 3.740 | 3.800 | 292.25 | 266 |
| 2022-12-20 | 3.800 | 3.935 | 3.735 | 3.800 | 292.25 | 314 |
| 2022-12-19 | 3.795 | 3.995 | 3.710 | 3.920 | 301.48 | 1,131 |
| 2022-12-16 | 3.910 | 4.095 | 3.770 | 3.840 | 295.33 | 2,481 |
| 2022-12-15 | 4.000 | 4.140 | 3.910 | 4.000 | 307.63 | 1,059 |
| 2022-12-14 | 3.805 | 4.150 | 3.805 | 3.960 | 304.56 | 2,183 |
| 2022-12-13 | 3.875 | 4.045 | 3.665 | 3.895 | 299.56 | 1,646 |
| 2022-12-12 | 3.825 | 3.875 | 3.800 | 3.875 | 298.02 | 495 |
| 2022-12-09 | 3.825 | 3.940 | 3.800 | 3.880 | 298.41 | 515 |
| 2022-12-08 | 3.910 | 4.005 | 3.700 | 3.950 | 303.79 | 1,929 |
| 2022-12-07 | 3.800 | 4.500 | 3.800 | 4.000 | 307.63 | 3,855 |
| 2022-12-06 | 3.900 | 4.060 | 3.900 | 3.950 | 303.79 | 238 |
| 2022-12-05 | 3.905 | 4.395 | 3.510 | 4.000 | 307.63 | 2,156 |
| 2022-12-02 | 3.735 | 4.495 | 3.735 | 3.950 | 303.79 | 958 |
| 2022-12-01 | 3.640 | 3.855 | 3.550 | 3.740 | 287.64 | 1,029 |
| 2022-11-30 | 3.750 | 3.750 | 3.580 | 3.700 | 284.56 | 463 |
| 2022-11-29 | 3.720 | 3.750 | 3.495 | 3.750 | 288.41 | 1,500 |
| 2022-11-28 | 3.800 | 3.800 | 3.670 | 3.755 | 288.79 | 340 |
| 2022-11-25 | 3.690 | 3.800 | 3.600 | 3.790 | 291.48 | 804 |
| 2022-11-24 | 3.680 | 3.720 | 3.650 | 3.685 | 283.41 | 488 |
| 2022-11-23 | 3.775 | 3.840 | 3.625 | 3.680 | 283.02 | 267 |
| 2022-11-22 | 3.930 | 3.930 | 3.750 | 3.800 | 292.25 | 259 |
| 2022-11-21 | 3.800 | 3.950 | 3.600 | 3.930 | 302.25 | 1,414 |
| 2022-11-18 | 3.800 | 3.870 | 3.800 | 3.840 | 295.33 | 253 |
| 2022-11-17 | 3.800 | 3.975 | 3.750 | 3.850 | 296.10 | 1,206 |
| 2022-11-16 | 4.155 | 4.180 | 3.920 | 4.000 | 307.63 | 1,606 |
| 2022-11-15 | 4.450 | 4.450 | 4.130 | 4.180 | 321.48 | 920 |
| 2022-11-14 | 4.450 | 4.705 | 4.315 | 4.440 | 341.47 | 1,715 |
| 2022-11-11 | 4.680 | 4.680 | 4.360 | 4.450 | 342.24 | 906 |
| 2022-11-10 | 4.840 | 4.850 | 4.265 | 4.680 | 359.93 | 3,097 |
| 2022-11-09 | 4.530 | 4.840 | 4.500 | 4.840 | 372.24 | 4,020 |
| 2022-11-08 | 4.900 | 4.995 | 4.555 | 4.555 | 350.32 | 3,858 |
| 2022-11-07 | 4.160 | 5.720 | 4.135 | 4.900 | 376.85 | 18,078 |
| 2022-11-04 | 3.950 | 4.355 | 3.825 | 4.160 | 319.94 | 1,698 |
| 2022-11-03 | 3.620 | 3.895 | 3.620 | 3.785 | 291.10 | 852 |
| 2022-11-02 | 3.795 | 3.950 | 3.720 | 3.750 | 288.41 | 690 |
| 2022-11-01 | 3.800 | 3.815 | 3.725 | 3.740 | 287.64 | 227 |
| 2022-10-31 | 3.800 | 3.910 | 3.800 | 3.800 | 292.25 | 268 |
| 2022-10-28 | 4.000 | 4.000 | 3.800 | 3.800 | 292.25 | 871 |
| 2022-10-27 | 4.000 | 4.145 | 3.950 | 4.000 | 307.63 | 483 |
| 2022-10-26 | 3.745 | 4.075 | 3.745 | 4.000 | 307.63 | 1,572 |
| 2022-10-25 | 3.570 | 3.750 | 3.570 | 3.745 | 288.02 | 662 |
| 2022-10-24 | 3.630 | 3.630 | 3.510 | 3.630 | 279.18 | 391 |
| 2022-10-21 | 3.495 | 3.655 | 3.405 | 3.630 | 279.18 | 876 |
| 2022-10-20 | 3.595 | 3.600 | 3.350 | 3.520 | 270.72 | 1,161 |
| 2022-10-19 | 3.730 | 3.800 | 3.540 | 3.565 | 274.18 | 989 |
| 2022-10-18 | 3.880 | 3.930 | 3.690 | 3.730 | 286.87 | 1,157 |
| 2022-10-17 | 3.830 | 3.880 | 3.780 | 3.880 | 298.41 | 283 |
| 2022-10-14 | 3.740 | 3.830 | 3.705 | 3.830 | 294.56 | 522 |
| 2022-10-13 | 3.850 | 3.850 | 3.590 | 3.700 | 284.56 | 1,643 |
| 2022-10-12 | 3.950 | 3.950 | 3.830 | 3.940 | 303.02 | 564 |
| 2022-10-11 | 4.095 | 4.160 | 3.950 | 4.000 | 307.63 | 621 |
| 2022-10-10 | 4.250 | 4.250 | 4.005 | 4.060 | 312.25 | 483 |
| 2022-10-07 | 4.100 | 4.250 | 4.085 | 4.250 | 326.86 | 1,578 |
| 2022-10-06 | 3.850 | 4.260 | 3.850 | 4.095 | 314.94 | 1,514 |
| 2022-10-05 | 3.690 | 4.350 | 3.550 | 3.895 | 299.56 | 2,231 |
| 2022-10-04 | 3.695 | 3.710 | 3.680 | 3.690 | 283.79 | 301 |
| 2022-10-03 | 3.620 | 3.700 | 3.595 | 3.700 | 284.56 | 274 |
| 2022-09-30 | 3.570 | 3.700 | 3.470 | 3.700 | 284.56 | 857 |
| 2022-09-29 | 3.640 | 3.740 | 3.565 | 3.700 | 284.56 | 804 |
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.