Sprint Bioscience AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.967	1.048	0.906	0.999	0.836	19,156
2022-09-28	0.960	0.965	0.901	0.940	0.787	120,503
2022-09-27	0.984	0.999	0.950	0.999	0.836	39,820
2022-09-26	1.080	1.180	0.971	1.016	0.850	119,801
2022-09-23	1.018	1.038	0.949	1.026	0.859	125,247
2022-09-22	1.100	1.110	0.931	0.980	0.820	815,566
2022-09-21	2.075	2.075	1.912	2.065	1.728	56,172
2022-09-20	2.255	2.365	1.980	2.075	1.737	293,565
2022-09-19	2.550	2.550	2.255	2.390	2.001	27,162
2022-09-16	2.490	2.500	2.490	2.500	2.093	824
2022-09-15	2.400	2.530	2.285	2.500	2.093	2,729
2022-09-14	2.355	2.450	2.345	2.395	2.005	37,710
2022-09-13	2.335	2.540	2.255	2.450	2.051	42,499
2022-09-12	2.510	2.510	2.310	2.335	1.954	79,455
2022-09-09	2.400	2.705	2.400	2.510	2.101	93,205
2022-09-08	2.500	2.500	2.400	2.400	2.009	15,739
2022-09-07	2.475	2.530	2.355	2.440	2.042	62,056
2022-09-06	2.595	2.595	2.300	2.395	2.005	130,277
2022-09-05	2.950	2.950	2.540	2.695	2.256	32,420
2022-09-02	2.610	2.755	2.520	2.705	2.264	17,886
2022-09-01	2.525	3.125	2.525	2.765	2.314	38,376
2022-08-31	2.650	2.675	2.490	2.570	2.151	62,786
2022-08-30	2.700	2.805	2.405	2.670	2.235	25,061
2022-08-29	2.790	2.805	2.700	2.700	2.260	26,591
2022-08-26	2.850	2.850	2.615	2.785	2.331	15,592
2022-08-25	2.600	2.845	2.540	2.745	2.298	39,285
2022-08-24	2.650	2.890	2.600	2.650	2.218	102,001
2022-08-23	2.805	2.900	2.660	2.660	2.227	85,959
2022-08-22	2.750	2.775	2.640	2.775	2.323	59,515
2022-08-19	2.875	2.875	2.700	2.780	2.327	37,231
2022-08-18	2.750	2.840	2.750	2.810	2.352	2,348
2022-08-17	2.845	2.845	2.750	2.840	2.377	20,834
2022-08-16	2.870	2.885	2.775	2.830	2.369	12,475
2022-08-15	2.825	2.890	2.820	2.890	2.419	31,038
2022-08-12	2.820	2.985	2.820	2.900	2.427	86,424
2022-08-11	2.900	2.975	2.815	2.975	2.490	41,149
2022-08-10	2.870	3.090	2.800	2.930	2.452	55,675
2022-08-09	2.840	3.005	2.835	2.970	2.486	17,378
2022-08-08	3.050	3.095	2.840	3.045	2.549	28,646
2022-08-05	2.910	3.050	2.910	3.050	2.553	28,883
2022-08-04	3.045	3.135	2.900	2.950	2.469	36,568
2022-08-03	3.040	3.045	2.915	3.040	2.545	52,483
2022-08-02	2.985	3.045	2.920	3.045	2.549	19,054
2022-08-01	3.040	3.145	2.940	3.075	2.574	92,489
2022-07-29	3.100	3.145	3.000	3.040	2.545	87,750
2022-07-28	3.235	3.235	3.000	3.165	2.649	17,441
2022-07-27	3.180	3.180	3.030	3.030	2.536	2,939
2022-07-26	3.295	3.295	3.005	3.135	2.624	21,168
2022-07-25	3.145	3.300	2.955	3.100	2.595	22,309
2022-07-22	3.120	3.170	2.900	3.110	2.603	61,883
2022-07-21	3.120	3.120	3.000	3.065	2.565	47,780
2022-07-20	2.990	3.120	2.990	3.120	2.612	20,987
2022-07-19	3.260	3.260	2.935	3.065	2.565	31,976
2022-07-18	3.000	3.380	2.995	3.380	2.829	18,094
2022-07-15	3.035	3.035	2.905	2.980	2.494	34,851
2022-07-14	2.900	3.035	2.900	2.900	2.427	13,122
2022-07-13	2.825	2.985	2.825	2.900	2.427	4,688
2022-07-12	2.840	3.005	2.830	2.900	2.427	41,792
2022-07-11	2.920	2.990	2.840	2.840	2.377	41,996
2022-07-08	3.000	3.035	2.915	2.915	2.440	14,436

← NewerPage 18 of 22 · 1,263 trading daysOlder →

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.