Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.815 | 4.815 | 4.640 | 4.730 | 363.78 | 458 |
| 2022-04-05 | 4.540 | 4.925 | 4.450 | 4.820 | 370.70 | 964 |
| 2022-04-04 | 4.640 | 4.640 | 4.440 | 4.540 | 349.16 | 1,068 |
| 2022-04-01 | 4.650 | 4.650 | 4.480 | 4.640 | 356.86 | 862 |
| 2022-03-31 | 4.735 | 4.740 | 4.585 | 4.700 | 361.47 | 528 |
| 2022-03-30 | 4.785 | 4.795 | 4.675 | 4.700 | 361.47 | 364 |
| 2022-03-29 | 4.760 | 4.800 | 4.595 | 4.800 | 369.16 | 953 |
| 2022-03-28 | 4.685 | 4.690 | 4.560 | 4.620 | 355.32 | 232 |
| 2022-03-25 | 4.790 | 4.810 | 4.620 | 4.700 | 361.47 | 983 |
| 2022-03-24 | 4.705 | 4.795 | 4.630 | 4.790 | 368.39 | 1,236 |
| 2022-03-23 | 4.705 | 4.775 | 4.585 | 4.715 | 362.62 | 2,344 |
| 2022-03-22 | 4.380 | 4.420 | 4.320 | 4.405 | 338.78 | 565 |
| 2022-03-21 | 4.440 | 4.440 | 4.310 | 4.315 | 331.86 | 931 |
| 2022-03-18 | 4.470 | 4.480 | 4.330 | 4.405 | 338.78 | 511 |
| 2022-03-17 | 4.460 | 4.585 | 4.440 | 4.470 | 343.78 | 1,410 |
| 2022-03-16 | 4.170 | 4.500 | 4.170 | 4.470 | 343.78 | 2,017 |
| 2022-03-15 | 4.245 | 4.270 | 4.100 | 4.260 | 327.63 | 1,173 |
| 2022-03-14 | 4.300 | 4.325 | 4.215 | 4.215 | 324.17 | 736 |
| 2022-03-11 | 4.095 | 4.330 | 4.025 | 4.300 | 330.71 | 2,148 |
| 2022-03-10 | 3.935 | 4.095 | 3.935 | 4.025 | 309.56 | 554 |
| 2022-03-09 | 4.010 | 4.080 | 3.975 | 4.070 | 313.02 | 1,193 |
| 2022-03-08 | 3.970 | 4.105 | 3.900 | 3.980 | 306.10 | 1,012 |
| 2022-03-07 | 4.055 | 4.120 | 3.800 | 4.050 | 311.48 | 7,604 |
| 2022-03-04 | 4.140 | 4.200 | 4.000 | 4.070 | 313.02 | 4,529 |
| 2022-03-03 | 4.185 | 4.205 | 4.110 | 4.180 | 321.48 | 1,649 |
| 2022-03-02 | 4.100 | 4.220 | 4.065 | 4.200 | 323.02 | 1,850 |
| 2022-03-01 | 4.300 | 4.350 | 4.115 | 4.195 | 322.63 | 2,295 |
| 2022-02-28 | 4.380 | 4.380 | 3.920 | 4.285 | 329.55 | 5,427 |
| 2022-02-25 | 3.970 | 4.500 | 3.795 | 4.400 | 338.40 | 8,579 |
| 2022-02-24 | 4.035 | 4.035 | 3.630 | 3.965 | 304.94 | 8,096 |
| 2022-02-23 | 4.500 | 4.500 | 4.200 | 4.335 | 333.40 | 2,476 |
| 2022-02-22 | 4.255 | 4.750 | 4.075 | 4.605 | 354.16 | 6,591 |
| 2022-02-21 | 4.150 | 4.300 | 4.000 | 4.300 | 330.71 | 4,954 |
| 2022-02-18 | 4.365 | 4.600 | 4.110 | 4.300 | 330.71 | 8,141 |
| 2022-02-17 | 4.540 | 4.575 | 4.265 | 4.365 | 335.71 | 2,469 |
| 2022-02-16 | 4.610 | 4.645 | 4.415 | 4.540 | 349.16 | 3,971 |
| 2022-02-15 | 4.590 | 4.645 | 4.515 | 4.605 | 354.16 | 1,825 |
| 2022-02-14 | 4.720 | 4.720 | 4.420 | 4.530 | 348.40 | 2,882 |
| 2022-02-11 | 4.815 | 4.880 | 4.700 | 4.875 | 374.93 | 2,524 |
| 2022-02-10 | 4.815 | 4.815 | 4.705 | 4.815 | 370.31 | 994 |
| 2022-02-09 | 4.990 | 4.990 | 4.800 | 4.815 | 370.31 | 1,517 |
| 2022-02-08 | 4.725 | 5.000 | 4.725 | 4.990 | 383.77 | 11,316 |
| 2022-02-07 | 4.805 | 4.805 | 4.720 | 4.780 | 367.62 | 727 |
| 2022-02-04 | 4.785 | 4.805 | 4.715 | 4.805 | 369.55 | 464 |
| 2022-02-03 | 4.920 | 4.940 | 4.725 | 4.785 | 368.01 | 1,529 |
| 2022-02-02 | 4.930 | 4.950 | 4.855 | 4.920 | 378.39 | 1,566 |
| 2022-02-01 | 4.875 | 5.040 | 4.875 | 4.930 | 379.16 | 4,083 |
| 2022-01-31 | 4.830 | 4.885 | 4.620 | 4.875 | 374.93 | 3,244 |
| 2022-01-28 | 4.750 | 4.825 | 4.550 | 4.825 | 371.08 | 3,951 |
| 2022-01-27 | 4.545 | 4.710 | 4.380 | 4.710 | 362.24 | 3,040 |
| 2022-01-26 | 4.555 | 4.775 | 4.555 | 4.590 | 353.01 | 3,711 |
| 2022-01-25 | 4.480 | 4.600 | 4.430 | 4.500 | 346.09 | 4,368 |
| 2022-01-24 | 4.825 | 4.825 | 4.300 | 4.515 | 347.24 | 14,274 |
| 2022-01-21 | 5.000 | 5.050 | 4.800 | 4.845 | 372.62 | 3,569 |
| 2022-01-20 | 5.050 | 5.060 | 4.880 | 5.010 | 385.31 | 3,036 |
| 2022-01-19 | 5.200 | 5.280 | 4.900 | 4.930 | 379.16 | 3,988 |
| 2022-01-18 | 5.350 | 5.360 | 4.905 | 5.180 | 398.39 | 4,907 |
| 2022-01-17 | 5.540 | 5.560 | 5.250 | 5.350 | 411.46 | 3,296 |
| 2022-01-14 | 5.680 | 5.680 | 5.480 | 5.560 | 427.61 | 1,764 |
| 2022-01-13 | 5.570 | 5.770 | 5.480 | 5.680 | 436.84 | 3,536 |
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.