SciBase Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.38	0.40	0.37	0.37	0.37	0.82%	305,932
Jul 31, 2025	0.37	0.38	0.37	0.37	0.37	0.83%	144,453
Jul 30, 2025	0.37	0.37	0.36	0.36	0.36	-3.21%	294,439
Jul 29, 2025	0.36	0.39	0.36	0.37	0.37	2.75%	394,564
Jul 28, 2025	0.37	0.37	0.36	0.36	0.36	0.55%	314,854
Jul 25, 2025	0.38	0.38	0.35	0.36	0.36	-4.49%	319,220
Jul 24, 2025	0.37	0.38	0.37	0.38	0.38	2.43%	162,023
Jul 23, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	66,332
Jul 22, 2025	0.37	0.38	0.36	0.38	0.38	1.60%	563,924
Jul 21, 2025	0.38	0.38	0.37	0.37	0.37	-0.53%	266,028
Jul 18, 2025	0.38	0.39	0.37	0.38	0.38	-2.34%	334,333
Jul 17, 2025	0.37	0.39	0.37	0.39	0.39	1.58%	654,239
Jul 16, 2025	0.39	0.39	0.37	0.38	0.38	-1.56%	934,207
Jul 15, 2025	0.37	0.39	0.37	0.39	0.39	5.48%	32,058
Jul 14, 2025	0.38	0.39	0.36	0.37	0.37	-1.35%	319,873
Jul 11, 2025	0.39	0.40	0.37	0.37	0.37	-5.13%	884,790
Jul 10, 2025	0.37	0.39	0.37	0.39	0.39	1.83%	447,217
Jul 9, 2025	0.38	0.40	0.37	0.38	0.38	0.79%	573,316
Jul 8, 2025	0.40	0.40	0.38	0.38	0.38	1.33%	810,276
Jul 7, 2025	0.37	0.40	0.35	0.38	0.38	4.17%	489,045
Jul 4, 2025	0.37	0.37	0.36	0.36	0.36	-	540,704
Jul 3, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	646,951
Jul 2, 2025	0.39	0.39	0.37	0.37	0.37	-0.27%	76,747
Jul 1, 2025	0.39	0.39	0.37	0.37	0.37	-1.07%	64,755
Jun 30, 2025	0.37	0.39	0.36	0.38	0.38	-1.06%	268,643
Jun 27, 2025	0.38	0.38	0.37	0.38	0.38	-0.79%	262,399
Jun 26, 2025	0.38	0.38	0.37	0.38	0.38	3.24%	340,166
Jun 25, 2025	0.37	0.39	0.37	0.37	0.37	0.27%	222,074
Jun 24, 2025	0.38	0.39	0.37	0.37	0.37	-0.81%	487,938
Jun 23, 2025	0.38	0.39	0.37	0.37	0.37	-	140,927
Jun 19, 2025	0.38	0.39	0.37	0.37	0.37	-0.27%	551,390
Jun 18, 2025	0.40	0.40	0.37	0.37	0.37	-2.86%	323,354
Jun 17, 2025	0.40	0.43	0.37	0.38	0.38	2.67%	699,176
Jun 16, 2025	0.38	0.39	0.37	0.37	0.37	-1.06%	17,688
Jun 13, 2025	0.39	0.39	0.38	0.38	0.38	-4.30%	37,815
Jun 12, 2025	0.40	0.41	0.40	0.40	0.40	3.95%	90,150
Jun 11, 2025	0.39	0.41	0.37	0.38	0.38	-0.52%	268,166
Jun 10, 2025	0.40	0.40	0.36	0.38	0.38	-4.26%	181,884
Jun 9, 2025	0.37	0.40	0.37	0.40	0.40	2.84%	22,869
Jun 5, 2025	0.38	0.39	0.37	0.39	0.39	0.78%	43,862
Jun 4, 2025	0.39	0.40	0.36	0.39	0.39	2.67%	110,859
Jun 3, 2025	0.38	0.38	0.38	0.38	0.38	-0.27%	67,190
Jun 2, 2025	0.40	0.40	0.38	0.38	0.38	-1.05%	45,001
May 30, 2025	0.39	0.40	0.38	0.38	0.38	-4.76%	45,671
May 28, 2025	0.38	0.40	0.37	0.40	0.40	2.31%	6,846
May 27, 2025	0.37	0.40	0.37	0.39	0.39	3.72%	70,369
May 26, 2025	0.38	0.38	0.37	0.38	0.38	-3.59%	88,529
May 23, 2025	0.42	0.45	0.37	0.39	0.39	-0.76%	684,103
May 22, 2025	0.40	0.40	0.39	0.39	0.39	-6.21%	58,040
May 21, 2025	0.43	0.43	0.41	0.42	0.42	1.21%	52,866