Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.990 | 3.990 | 3.840 | 3.855 | 3.227 | 62,423 |
| 2022-04-06 | 3.945 | 4.000 | 3.820 | 3.990 | 3.340 | 154,838 |
| 2022-04-05 | 3.830 | 3.985 | 3.830 | 3.985 | 3.336 | 22,601 |
| 2022-04-04 | 3.800 | 4.000 | 3.800 | 3.830 | 3.206 | 13,915 |
| 2022-04-01 | 4.680 | 4.680 | 3.800 | 3.915 | 3.277 | 14,606 |
| 2022-03-31 | 3.900 | 4.000 | 3.800 | 3.900 | 3.264 | 12,058 |
| 2022-03-30 | 3.990 | 4.050 | 3.835 | 4.050 | 3.390 | 10,339 |
| 2022-03-29 | 4.045 | 4.050 | 3.840 | 3.990 | 3.340 | 71,848 |
| 2022-03-28 | 4.000 | 4.000 | 3.850 | 4.000 | 3.348 | 17,813 |
| 2022-03-25 | 3.770 | 4.000 | 3.770 | 4.000 | 3.348 | 13,023 |
| 2022-03-24 | 4.000 | 4.000 | 3.840 | 3.890 | 3.256 | 23,820 |
| 2022-03-23 | 4.085 | 4.100 | 3.905 | 4.085 | 3.419 | 65,197 |
| 2022-03-22 | 4.030 | 4.035 | 3.945 | 4.035 | 3.377 | 53,065 |
| 2022-03-21 | 3.795 | 4.280 | 3.705 | 4.170 | 3.490 | 91,903 |
| 2022-03-18 | 3.600 | 3.795 | 3.600 | 3.795 | 3.177 | 41,094 |
| 2022-03-17 | 3.620 | 3.660 | 3.595 | 3.655 | 3.059 | 73,053 |
| 2022-03-16 | 3.625 | 3.655 | 3.620 | 3.655 | 3.059 | 8,579 |
| 2022-03-15 | 3.580 | 3.740 | 3.575 | 3.575 | 2.992 | 70,227 |
| 2022-03-14 | 3.745 | 3.745 | 3.625 | 3.700 | 3.097 | 35,217 |
| 2022-03-11 | 3.740 | 3.745 | 3.600 | 3.745 | 3.135 | 62,871 |
| 2022-03-10 | 3.640 | 3.775 | 3.640 | 3.735 | 3.126 | 16,505 |
| 2022-03-09 | 3.650 | 3.890 | 3.640 | 3.640 | 3.047 | 20,488 |
| 2022-03-08 | 3.600 | 3.650 | 3.405 | 3.605 | 3.017 | 135,302 |
| 2022-03-07 | 3.795 | 3.795 | 3.290 | 3.650 | 3.055 | 154,256 |
| 2022-03-04 | 3.800 | 3.890 | 3.740 | 3.795 | 3.177 | 109,426 |
| 2022-03-03 | 3.990 | 3.995 | 3.820 | 3.940 | 3.298 | 88,628 |
| 2022-03-02 | 3.805 | 3.950 | 3.790 | 3.950 | 3.306 | 84,869 |
| 2022-03-01 | 3.980 | 3.980 | 3.800 | 3.905 | 3.269 | 6,252 |
| 2022-02-28 | 3.895 | 3.895 | 3.780 | 3.830 | 3.206 | 30,536 |
| 2022-02-25 | 3.800 | 4.000 | 3.800 | 3.900 | 3.264 | 44,296 |
| 2022-02-24 | 4.080 | 4.080 | 3.700 | 3.900 | 3.264 | 154,044 |
| 2022-02-23 | 4.015 | 4.100 | 3.850 | 4.080 | 3.415 | 66,316 |
| 2022-02-22 | 3.755 | 4.015 | 3.755 | 4.015 | 3.361 | 106,621 |
| 2022-02-21 | 4.050 | 4.665 | 3.800 | 3.990 | 3.340 | 120,829 |
| 2022-02-18 | 4.005 | 4.160 | 3.900 | 4.045 | 3.386 | 106,337 |
| 2022-02-17 | 4.195 | 4.195 | 4.000 | 4.180 | 3.499 | 30,131 |
| 2022-02-16 | 4.270 | 4.270 | 4.110 | 4.195 | 3.511 | 40,873 |
| 2022-02-15 | 4.195 | 4.690 | 4.120 | 4.270 | 3.574 | 221,872 |
| 2022-02-14 | 4.050 | 4.270 | 4.050 | 4.190 | 3.507 | 162,900 |
| 2022-02-11 | 4.490 | 4.490 | 4.295 | 4.355 | 3.645 | 53,998 |
| 2022-02-10 | 4.440 | 4.450 | 4.315 | 4.450 | 3.725 | 56,493 |
| 2022-02-09 | 4.390 | 4.450 | 4.350 | 4.440 | 3.716 | 67,587 |
| 2022-02-08 | 4.305 | 4.400 | 4.300 | 4.395 | 3.679 | 24,203 |
| 2022-02-07 | 4.450 | 4.450 | 4.300 | 4.440 | 3.716 | 43,750 |
| 2022-02-04 | 4.360 | 4.495 | 4.265 | 4.495 | 3.762 | 58,779 |
| 2022-02-03 | 4.380 | 4.475 | 4.215 | 4.360 | 3.649 | 25,642 |
| 2022-02-02 | 4.440 | 4.480 | 4.380 | 4.380 | 3.666 | 10,472 |
| 2022-02-01 | 4.380 | 4.440 | 4.355 | 4.435 | 3.712 | 14,945 |
| 2022-01-31 | 4.300 | 4.420 | 4.225 | 4.380 | 3.666 | 25,481 |
| 2022-01-28 | 4.300 | 4.440 | 4.230 | 4.280 | 3.582 | 35,180 |
| 2022-01-27 | 4.355 | 4.415 | 4.200 | 4.300 | 3.599 | 83,147 |
| 2022-01-26 | 4.350 | 4.400 | 4.230 | 4.380 | 3.666 | 5,958 |
| 2022-01-25 | 4.220 | 4.350 | 4.105 | 4.250 | 3.557 | 89,094 |
| 2022-01-24 | 4.360 | 4.575 | 4.130 | 4.225 | 3.536 | 163,447 |
| 2022-01-21 | 4.230 | 4.475 | 4.230 | 4.360 | 3.649 | 118,020 |
| 2022-01-20 | 4.250 | 4.355 | 4.250 | 4.315 | 3.612 | 196,511 |
| 2022-01-19 | 4.400 | 4.400 | 4.275 | 4.355 | 3.645 | 43,586 |
| 2022-01-18 | 4.505 | 4.595 | 3.995 | 4.400 | 3.683 | 215,934 |
| 2022-01-17 | 4.655 | 4.655 | 4.555 | 4.600 | 3.850 | 10,483 |
| 2022-01-14 | 4.515 | 4.655 | 4.510 | 4.655 | 3.896 | 81,111 |
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.