SciBase Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.21	0.23	0.19	0.22	0.22	1.83%	461,030
Jan 20, 2026	0.22	0.23	0.20	0.22	0.22	1.39%	193,534
Jan 19, 2026	0.21	0.22	0.20	0.22	0.22	-4.00%	2,370,556
Jan 16, 2026	0.21	0.23	0.21	0.23	0.23	6.64%	185,292
Jan 15, 2026	0.22	0.22	0.21	0.21	0.21	-3.65%	67,926
Jan 14, 2026	0.24	0.24	0.22	0.22	0.22	-5.19%	322,161
Jan 13, 2026	0.25	0.25	0.22	0.23	0.23	-7.23%	216,717
Jan 12, 2026	0.24	0.25	0.22	0.25	0.25	3.32%	400,556
Jan 9, 2026	0.24	0.28	0.24	0.24	0.24	-	354,609
Jan 8, 2026	0.27	0.27	0.22	0.24	0.24	-10.41%	331,419
Jan 7, 2026	0.31	0.31	0.26	0.27	0.27	-10.33%	1,312,392
Jan 5, 2026	0.30	0.31	0.29	0.30	0.25	-	614,710
Jan 2, 2026	0.34	0.35	0.29	0.30	0.25	-13.04%	1,134,642
Dec 30, 2025	0.34	0.35	0.30	0.35	0.29	-0.58%	1,035,159
Dec 29, 2025	0.34	0.36	0.33	0.35	0.29	-3.61%	248,942
Dec 23, 2025	0.33	0.36	0.33	0.36	0.30	-	9,202
Dec 22, 2025	0.37	0.37	0.33	0.36	0.30	-2.17%	391,270
Dec 19, 2025	0.33	0.37	0.33	0.37	0.31	0.55%	147,449
Dec 18, 2025	0.36	0.37	0.33	0.37	0.30	1.39%	335,364
Dec 17, 2025	0.33	0.36	0.33	0.36	0.30	1.69%	117,362
Dec 16, 2025	0.34	0.36	0.33	0.36	0.30	4.41%	9,205
Dec 15, 2025	0.35	0.36	0.33	0.34	0.28	-3.95%	224,133
Dec 12, 2025	0.35	0.37	0.33	0.35	0.29	-3.54%	282,168
Dec 11, 2025	0.32	0.37	0.32	0.37	0.31	1.94%	212,860
Dec 10, 2025	0.35	0.36	0.32	0.36	0.30	4.96%	254,770
Dec 9, 2025	0.33	0.35	0.30	0.34	0.29	5.86%	213,180
Dec 8, 2025	0.34	0.34	0.31	0.32	0.27	-3.86%	189,333
Dec 5, 2025	0.33	0.34	0.31	0.34	0.28	-1.75%	399,058
Dec 4, 2025	0.32	0.34	0.32	0.34	0.29	3.94%	143,560
Dec 3, 2025	0.34	0.34	0.33	0.33	0.27	-	12,284
Dec 2, 2025	0.34	0.34	0.33	0.33	0.27	-3.79%	124,370
Dec 1, 2025	0.37	0.37	0.33	0.34	0.29	-9.26%	200,842
Nov 28, 2025	0.37	0.38	0.35	0.38	0.31	3.00%	106,932
Nov 27, 2025	0.35	0.38	0.34	0.37	0.31	2.23%	271,307
Nov 26, 2025	0.33	0.37	0.31	0.36	0.30	10.46%	940,952
Nov 25, 2025	0.29	0.34	0.28	0.33	0.27	-1.52%	715,104
Nov 24, 2025	0.25	0.33	0.25	0.33	0.27	32.53%	1,093,133
Nov 21, 2025	0.25	0.25	0.23	0.25	0.21	3.32%	39,162
Nov 20, 2025	0.25	0.25	0.24	0.24	0.20	-5.12%	27,782
Nov 19, 2025	0.24	0.26	0.24	0.25	0.21	-3.79%	284,637
Nov 18, 2025	0.25	0.26	0.24	0.26	0.22	5.18%	40,255
Nov 17, 2025	0.25	0.26	0.25	0.25	0.21	1.21%	223,885
Nov 14, 2025	0.25	0.26	0.24	0.25	0.21	4.20%	903,001
Nov 13, 2025	0.24	0.24	0.23	0.24	0.20	-0.42%	508,137
Nov 12, 2025	0.24	0.24	0.20	0.24	0.20	-1.65%	196,033
Nov 11, 2025	0.23	0.24	0.22	0.24	0.20	-	954,227
Nov 10, 2025	0.24	0.24	0.23	0.24	0.20	2.10%	155,799
Nov 7, 2025	0.30	0.30	0.24	0.24	0.20	-19.32%	2,693,475
Nov 6, 2025	0.31	0.31	0.30	0.30	0.25	-4.22%	36,285
Nov 5, 2025	0.31	0.31	0.30	0.31	0.26	0.98%	65,229