Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.360 | 3.475 | 3.285 | 3.475 | 267.26 | 1,083 |
| 2022-07-05 | 3.350 | 3.405 | 3.245 | 3.360 | 258.41 | 1,739 |
| 2022-07-04 | 3.415 | 3.460 | 3.350 | 3.385 | 260.34 | 1,373 |
| 2022-07-01 | 3.355 | 3.440 | 3.350 | 3.415 | 262.64 | 738 |
| 2022-06-30 | 3.510 | 3.525 | 3.335 | 3.405 | 261.87 | 1,972 |
| 2022-06-29 | 3.630 | 3.630 | 3.460 | 3.510 | 269.95 | 873 |
| 2022-06-28 | 3.700 | 3.700 | 3.500 | 3.555 | 273.41 | 1,985 |
| 2022-06-27 | 3.685 | 3.730 | 3.565 | 3.700 | 284.56 | 702 |
| 2022-06-23 | 3.750 | 3.750 | 3.520 | 3.750 | 288.41 | 906 |
| 2022-06-22 | 3.930 | 3.930 | 3.695 | 3.705 | 284.95 | 717 |
| 2022-06-21 | 3.880 | 3.935 | 3.795 | 3.930 | 302.25 | 531 |
| 2022-06-20 | 3.865 | 3.880 | 3.720 | 3.880 | 298.41 | 454 |
| 2022-06-17 | 3.785 | 3.905 | 3.610 | 3.750 | 288.41 | 1,656 |
| 2022-06-16 | 3.930 | 3.970 | 3.585 | 3.785 | 291.10 | 1,418 |
| 2022-06-15 | 3.620 | 4.000 | 3.500 | 4.000 | 307.63 | 2,232 |
| 2022-06-14 | 3.640 | 3.645 | 3.500 | 3.620 | 278.41 | 1,293 |
| 2022-06-13 | 3.860 | 3.860 | 3.600 | 3.730 | 286.87 | 1,431 |
| 2022-06-10 | 3.980 | 3.980 | 3.750 | 3.860 | 296.87 | 1,980 |
| 2022-06-09 | 3.990 | 3.990 | 3.810 | 3.985 | 306.48 | 1,164 |
| 2022-06-08 | 3.880 | 4.000 | 3.855 | 4.000 | 307.63 | 1,230 |
| 2022-06-07 | 3.965 | 4.005 | 3.890 | 3.950 | 303.79 | 704 |
| 2022-06-03 | 3.990 | 4.030 | 3.880 | 4.030 | 309.94 | 1,219 |
| 2022-06-02 | 4.040 | 4.045 | 3.800 | 3.990 | 306.87 | 1,239 |
| 2022-06-01 | 4.100 | 4.115 | 3.980 | 4.040 | 310.71 | 2,641 |
| 2022-05-31 | 4.230 | 4.230 | 4.080 | 4.165 | 320.32 | 1,602 |
| 2022-05-30 | 4.220 | 4.240 | 4.130 | 4.240 | 326.09 | 300 |
| 2022-05-27 | 4.340 | 4.390 | 4.180 | 4.300 | 330.71 | 1,926 |
| 2022-05-25 | 4.365 | 4.390 | 4.240 | 4.340 | 333.78 | 441 |
| 2022-05-24 | 4.430 | 4.470 | 4.270 | 4.365 | 335.71 | 2,299 |
| 2022-05-23 | 4.500 | 4.575 | 4.440 | 4.475 | 344.17 | 637 |
| 2022-05-20 | 4.460 | 4.595 | 4.410 | 4.500 | 346.09 | 1,258 |
| 2022-05-19 | 4.450 | 4.500 | 4.365 | 4.435 | 341.09 | 1,996 |
| 2022-05-18 | 4.500 | 4.500 | 4.385 | 4.450 | 342.24 | 1,863 |
| 2022-05-17 | 4.600 | 4.650 | 4.400 | 4.500 | 346.09 | 406 |
| 2022-05-16 | 4.235 | 4.670 | 4.125 | 4.550 | 349.93 | 3,491 |
| 2022-05-13 | 4.190 | 4.295 | 4.145 | 4.235 | 325.71 | 937 |
| 2022-05-12 | 4.000 | 4.205 | 3.950 | 4.185 | 321.86 | 2,689 |
| 2022-05-11 | 3.900 | 4.270 | 3.900 | 4.220 | 324.55 | 2,515 |
| 2022-05-10 | 3.940 | 4.135 | 3.880 | 3.880 | 298.41 | 1,814 |
| 2022-05-09 | 4.005 | 4.085 | 3.870 | 3.940 | 303.02 | 1,009 |
| 2022-05-06 | 4.195 | 4.195 | 3.910 | 4.090 | 314.56 | 2,983 |
| 2022-05-05 | 4.110 | 4.280 | 4.100 | 4.195 | 322.63 | 897 |
| 2022-05-04 | 4.150 | 4.150 | 4.025 | 4.090 | 314.56 | 822 |
| 2022-05-03 | 4.300 | 4.300 | 4.170 | 4.205 | 323.40 | 627 |
| 2022-05-02 | 4.395 | 4.460 | 4.190 | 4.300 | 330.71 | 687 |
| 2022-04-29 | 4.490 | 4.490 | 4.305 | 4.395 | 338.01 | 1,092 |
| 2022-04-28 | 4.595 | 4.595 | 4.325 | 4.480 | 344.55 | 1,406 |
| 2022-04-27 | 4.540 | 4.600 | 4.420 | 4.595 | 353.39 | 1,910 |
| 2022-04-26 | 4.545 | 4.590 | 4.430 | 4.530 | 348.40 | 686 |
| 2022-04-25 | 4.540 | 4.550 | 4.400 | 4.550 | 349.93 | 815 |
| 2022-04-22 | 4.240 | 4.805 | 4.060 | 4.550 | 349.93 | 2,371 |
| 2022-04-21 | 4.325 | 4.325 | 4.190 | 4.270 | 328.40 | 370 |
| 2022-04-20 | 4.360 | 4.395 | 4.200 | 4.325 | 332.63 | 781 |
| 2022-04-19 | 4.295 | 4.385 | 4.245 | 4.360 | 335.32 | 766 |
| 2022-04-14 | 4.210 | 4.420 | 4.210 | 4.390 | 337.63 | 806 |
| 2022-04-13 | 4.300 | 4.300 | 4.200 | 4.270 | 328.40 | 536 |
| 2022-04-12 | 4.400 | 4.400 | 4.280 | 4.300 | 330.71 | 560 |
| 2022-04-11 | 4.465 | 4.465 | 4.270 | 4.395 | 338.01 | 713 |
| 2022-04-08 | 4.600 | 4.600 | 4.405 | 4.465 | 343.40 | 658 |
| 2022-04-07 | 4.735 | 4.740 | 4.450 | 4.600 | 353.78 | 761 |
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.