Scibase AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.620 | 5.640 | 5.450 | 5.560 | 427.61 | 2,462 |
| 2022-01-11 | 5.560 | 5.690 | 5.450 | 5.600 | 430.69 | 2,468 |
| 2022-01-10 | 5.800 | 5.800 | 5.490 | 5.530 | 425.30 | 2,964 |
| 2022-01-07 | 6.000 | 6.090 | 5.750 | 5.890 | 452.99 | 4,818 |
| 2022-01-05 | 5.850 | 6.080 | 5.850 | 6.060 | 466.07 | 2,036 |
| 2022-01-04 | 5.610 | 6.140 | 5.610 | 5.850 | 449.92 | 7,653 |
| 2022-01-03 | 5.460 | 5.620 | 5.410 | 5.600 | 430.69 | 2,459 |
| 2021-12-30 | 5.520 | 5.530 | 5.380 | 5.520 | 424.54 | 2,234 |
| 2021-12-29 | 5.660 | 5.660 | 5.400 | 5.510 | 423.77 | 2,672 |
| 2021-12-28 | 5.790 | 5.830 | 5.600 | 5.660 | 435.30 | 1,221 |
| 2021-12-27 | 5.700 | 5.820 | 5.480 | 5.790 | 445.30 | 3,855 |
| 2021-12-23 | 5.400 | 5.700 | 5.350 | 5.700 | 438.38 | 2,401 |
| 2021-12-22 | 5.460 | 5.550 | 5.350 | 5.460 | 419.92 | 1,863 |
| 2021-12-21 | 5.400 | 5.560 | 5.240 | 5.430 | 417.61 | 2,945 |
| 2021-12-20 | 5.490 | 5.490 | 5.170 | 5.400 | 415.31 | 4,052 |
| 2021-12-17 | 5.630 | 5.630 | 5.450 | 5.500 | 423.00 | 2,471 |
| 2021-12-16 | 5.550 | 5.720 | 5.500 | 5.630 | 433.00 | 5,631 |
| 2021-12-15 | 5.350 | 5.490 | 5.160 | 5.410 | 416.08 | 2,277 |
| 2021-12-14 | 5.520 | 5.550 | 5.300 | 5.300 | 407.62 | 1,715 |
| 2021-12-13 | 5.410 | 5.650 | 5.360 | 5.500 | 423.00 | 1,552 |
| 2021-12-10 | 5.600 | 5.680 | 5.400 | 5.500 | 423.00 | 1,617 |
| 2021-12-09 | 5.470 | 5.630 | 5.470 | 5.610 | 431.46 | 2,616 |
| 2021-12-08 | 5.490 | 5.490 | 5.340 | 5.460 | 419.92 | 811 |
| 2021-12-07 | 5.290 | 5.600 | 5.050 | 5.490 | 422.23 | 6,355 |
| 2021-12-06 | 5.350 | 5.500 | 5.160 | 5.300 | 407.62 | 3,124 |
| 2021-12-03 | 5.620 | 5.680 | 5.340 | 5.350 | 411.46 | 2,321 |
| 2021-12-02 | 5.620 | 5.770 | 5.500 | 5.550 | 426.84 | 3,727 |
| 2021-12-01 | 5.590 | 5.660 | 5.370 | 5.660 | 435.30 | 3,243 |
| 2021-11-30 | 5.430 | 5.680 | 5.130 | 5.600 | 430.69 | 2,669 |
| 2021-11-29 | 5.380 | 5.610 | 5.000 | 5.470 | 420.69 | 3,311 |
| 2021-11-26 | 5.660 | 5.820 | 5.400 | 5.450 | 419.15 | 3,481 |
| 2021-11-25 | 5.560 | 5.960 | 5.520 | 5.750 | 442.22 | 4,290 |
| 2021-11-24 | 5.510 | 5.790 | 5.500 | 5.560 | 427.61 | 3,072 |
| 2021-11-23 | 5.680 | 5.680 | 5.320 | 5.500 | 423.00 | 1,665 |
| 2021-11-22 | 5.640 | 5.700 | 5.560 | 5.680 | 436.84 | 1,678 |
| 2021-11-19 | 5.400 | 5.650 | 5.400 | 5.600 | 430.69 | 2,630 |
| 2021-11-18 | 5.480 | 5.550 | 5.390 | 5.440 | 418.38 | 1,228 |
| 2021-11-17 | 5.460 | 5.540 | 5.290 | 5.480 | 421.46 | 2,783 |
| 2021-11-16 | 5.630 | 5.630 | 5.490 | 5.550 | 426.84 | 1,533 |
| 2021-11-15 | 5.480 | 5.650 | 5.380 | 5.630 | 433.00 | 3,871 |
| 2021-11-12 | 5.600 | 5.650 | 5.480 | 5.480 | 421.46 | 2,322 |
| 2021-11-11 | 6.060 | 6.130 | 5.320 | 5.450 | 419.15 | 16,333 |
| 2021-11-10 | 6.080 | 6.140 | 5.900 | 6.000 | 461.45 | 2,034 |
| 2021-11-09 | 6.070 | 6.300 | 6.000 | 6.030 | 463.76 | 2,858 |
| 2021-11-08 | 6.180 | 6.340 | 5.900 | 6.070 | 466.83 | 5,096 |
| 2021-11-05 | 5.750 | 5.920 | 5.740 | 5.880 | 452.22 | 2,458 |
| 2021-11-04 | 5.680 | 5.780 | 5.610 | 5.740 | 441.46 | 1,533 |
| 2021-11-03 | 5.540 | 5.690 | 5.450 | 5.650 | 434.53 | 1,441 |
| 2021-11-02 | 5.370 | 5.540 | 5.190 | 5.540 | 426.07 | 2,079 |
| 2021-11-01 | 5.440 | 5.500 | 5.250 | 5.370 | 413.00 | 3,029 |
| 2021-10-29 | 5.350 | 5.500 | 5.200 | 5.430 | 417.61 | 2,764 |
| 2021-10-28 | 5.330 | 5.390 | 5.240 | 5.350 | 411.46 | 1,094 |
| 2021-10-27 | 5.520 | 5.520 | 5.250 | 5.370 | 413.00 | 965 |
| 2021-10-26 | 5.400 | 5.540 | 5.210 | 5.530 | 425.30 | 1,233 |
| 2021-10-25 | 5.380 | 5.400 | 5.260 | 5.400 | 415.31 | 1,269 |
| 2021-10-22 | 5.340 | 5.380 | 5.200 | 5.380 | 413.77 | 994 |
← NewerPage 21 of 21 · 1,256 trading days
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.