Sprint Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 4.515 | 4.655 | 4.510 | 4.655 | 3.896 | 81,111 |
| 2022-01-13 | 4.650 | 4.650 | 4.515 | 4.550 | 3.808 | 17,427 |
| 2022-01-12 | 4.585 | 4.685 | 4.560 | 4.685 | 3.921 | 17,033 |
| 2022-01-11 | 4.800 | 4.800 | 4.550 | 4.700 | 3.934 | 44,188 |
| 2022-01-10 | 4.550 | 4.800 | 4.415 | 4.800 | 4.018 | 85,123 |
| 2022-01-07 | 4.650 | 4.650 | 4.525 | 4.560 | 3.817 | 53,919 |
| 2022-01-05 | 4.735 | 4.845 | 4.650 | 4.700 | 3.934 | 56,837 |
| 2022-01-04 | 4.825 | 4.825 | 4.650 | 4.745 | 3.972 | 112,216 |
| 2022-01-03 | 4.800 | 4.925 | 4.800 | 4.825 | 4.039 | 128,923 |
| 2021-12-30 | 4.720 | 4.820 | 4.700 | 4.795 | 4.014 | 94,817 |
| 2021-12-29 | 4.555 | 4.840 | 4.555 | 4.720 | 3.951 | 128,298 |
| 2021-12-28 | 4.480 | 4.685 | 4.480 | 4.560 | 3.817 | 111,721 |
| 2021-12-27 | 4.400 | 4.480 | 4.400 | 4.420 | 3.700 | 96,223 |
| 2021-12-23 | 4.405 | 4.500 | 4.320 | 4.400 | 3.683 | 161,853 |
| 2021-12-22 | 4.500 | 4.505 | 4.345 | 4.420 | 3.700 | 242,835 |
| 2021-12-21 | 4.500 | 4.580 | 4.460 | 4.500 | 3.767 | 148,776 |
| 2021-12-20 | 4.650 | 4.650 | 4.480 | 4.500 | 3.767 | 232,413 |
| 2021-12-17 | 4.550 | 4.675 | 4.550 | 4.630 | 3.875 | 79,629 |
| 2021-12-16 | 4.650 | 4.700 | 4.470 | 4.700 | 3.934 | 215,701 |
| 2021-12-15 | 4.585 | 4.655 | 4.490 | 4.655 | 3.896 | 69,196 |
| 2021-12-14 | 4.580 | 4.635 | 4.580 | 4.625 | 3.871 | 27,019 |
| 2021-12-13 | 4.625 | 4.680 | 4.555 | 4.580 | 3.834 | 56,158 |
| 2021-12-10 | 4.615 | 4.740 | 4.580 | 4.740 | 3.967 | 96,471 |
| 2021-12-09 | 4.730 | 4.745 | 4.570 | 4.600 | 3.850 | 266,299 |
| 2021-12-08 | 4.680 | 4.745 | 4.580 | 4.730 | 3.959 | 66,656 |
| 2021-12-07 | 4.690 | 4.690 | 4.530 | 4.685 | 3.921 | 162,835 |
| 2021-12-06 | 4.875 | 4.875 | 4.620 | 4.690 | 3.926 | 136,328 |
| 2021-12-03 | 4.680 | 4.880 | 4.610 | 4.880 | 4.085 | 121,683 |
| 2021-12-02 | 4.710 | 4.710 | 4.600 | 4.680 | 3.917 | 108,869 |
| 2021-12-01 | 4.755 | 4.890 | 4.650 | 4.765 | 3.988 | 83,126 |
| 2021-11-30 | 4.715 | 4.950 | 4.580 | 4.950 | 4.143 | 163,160 |
| 2021-11-29 | 4.800 | 4.940 | 4.660 | 4.700 | 3.934 | 113,449 |
| 2021-11-26 | 4.815 | 4.865 | 4.690 | 4.760 | 3.984 | 157,978 |
| 2021-11-25 | 4.970 | 5.070 | 4.810 | 4.965 | 4.156 | 67,945 |
| 2021-11-24 | 4.900 | 4.905 | 4.785 | 4.900 | 4.101 | 156,191 |
| 2021-11-23 | 5.050 | 5.050 | 4.855 | 4.935 | 4.131 | 83,536 |
| 2021-11-22 | 5.050 | 5.050 | 4.880 | 4.990 | 4.177 | 64,049 |
| 2021-11-19 | 4.855 | 5.010 | 4.800 | 4.870 | 4.076 | 107,367 |
| 2021-11-18 | 4.965 | 5.070 | 4.910 | 4.975 | 4.164 | 76,595 |
| 2021-11-17 | 5.100 | 5.110 | 4.975 | 5.070 | 4.244 | 161,182 |
| 2021-11-16 | 4.995 | 5.160 | 4.950 | 5.100 | 4.269 | 155,048 |
| 2021-11-15 | 4.900 | 5.000 | 4.750 | 5.000 | 4.185 | 97,354 |
| 2021-11-12 | 4.880 | 5.000 | 4.780 | 4.900 | 4.101 | 251,661 |
| 2021-11-11 | 4.705 | 4.950 | 4.705 | 4.880 | 4.085 | 215,228 |
| 2021-11-10 | 4.820 | 4.900 | 4.705 | 4.815 | 4.030 | 160,721 |
| 2021-11-09 | 4.950 | 4.950 | 4.735 | 4.820 | 4.034 | 140,023 |
| 2021-11-08 | 4.840 | 4.950 | 4.625 | 4.950 | 4.143 | 569,771 |
| 2021-11-05 | 4.850 | 4.890 | 4.730 | 4.810 | 4.026 | 33,286 |
| 2021-11-04 | 4.900 | 4.930 | 4.780 | 4.850 | 4.060 | 152,268 |
| 2021-11-03 | 4.970 | 4.970 | 4.780 | 4.900 | 4.101 | 110,829 |
| 2021-11-02 | 4.965 | 4.980 | 4.770 | 4.900 | 4.101 | 249,442 |
| 2021-11-01 | 5.110 | 5.110 | 4.880 | 4.965 | 4.156 | 198,086 |
| 2021-10-29 | 5.190 | 5.190 | 4.965 | 5.110 | 4.277 | 199,720 |
| 2021-10-28 | 5.200 | 5.220 | 4.900 | 5.030 | 4.210 | 140,374 |
| 2021-10-27 | 5.250 | 5.300 | 4.995 | 5.160 | 4.319 | 475,033 |
| 2021-10-26 | 5.050 | 5.330 | 5.050 | 5.250 | 4.394 | 564,862 |
| 2021-10-25 | 4.995 | 5.100 | 4.950 | 5.050 | 4.227 | 512,893 |
| 2021-10-22 | 4.935 | 5.090 | 4.865 | 4.995 | 4.181 | 289,654 |
| 2021-10-21 | 4.915 | 5.100 | 4.870 | 4.935 | 4.131 | 400,145 |
| 2021-10-20 | 4.935 | 4.950 | 4.860 | 4.910 | 4.110 | 155,809 |
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.