SciBase Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.52	0.52	0.50	0.51	-	-2.32%	87,552
May 22, 2026	0.51	0.52	0.51	0.52	0.52	1.97%	207,935
May 21, 2026	0.48	0.52	0.48	0.51	0.51	5.83%	571,564
May 20, 2026	0.45	0.48	0.45	0.48	0.48	1.69%	588,327
May 19, 2026	0.47	0.48	0.44	0.47	0.47	-0.21%	952,433
May 18, 2026	0.46	0.48	0.44	0.47	0.47	-0.84%	147,510
May 15, 2026	0.47	0.50	0.42	0.48	0.48	1.49%	1,123,882
May 13, 2026	0.46	0.47	0.44	0.47	0.47	3.98%	62,515
May 12, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	63,430
May 11, 2026	0.46	0.47	0.43	0.45	0.45	-0.44%	463,793
May 8, 2026	0.46	0.46	0.42	0.46	0.46	4.60%	275,539
May 7, 2026	0.41	0.47	0.41	0.44	0.44	6.62%	654,724
May 6, 2026	0.41	0.41	0.39	0.41	0.41	-0.24%	33,624
May 5, 2026	0.40	0.41	0.39	0.41	0.41	3.54%	13,252
May 4, 2026	0.41	0.42	0.38	0.40	0.40	-3.42%	751,619
Apr 30, 2026	0.41	0.41	0.38	0.41	0.41	-	87,523
Apr 29, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	40,691
Apr 28, 2026	0.41	0.42	0.39	0.41	0.41	-1.20%	128,609
Apr 27, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	44,134
Apr 24, 2026	0.40	0.42	0.40	0.41	0.41	-	154,625
Apr 23, 2026	0.40	0.41	0.39	0.41	0.41	-0.97%	736,174
Apr 22, 2026	0.41	0.41	0.39	0.41	0.41	3.76%	297,821
Apr 21, 2026	0.41	0.42	0.37	0.40	0.40	-3.16%	359,411
Apr 20, 2026	0.39	0.41	0.39	0.41	0.41	-	174,967
Apr 17, 2026	0.42	0.44	0.36	0.41	0.41	-	1,185,335
Apr 16, 2026	0.42	0.42	0.39	0.41	0.41	5.64%	299,005
Apr 15, 2026	0.41	0.41	0.36	0.39	0.39	-4.88%	435,137
Apr 14, 2026	0.43	0.44	0.40	0.41	0.41	-4.43%	595,679
Apr 13, 2026	0.38	0.43	0.36	0.43	0.43	14.10%	492,467
Apr 10, 2026	0.38	0.38	0.37	0.38	0.38	1.90%	146,155
Apr 9, 2026	0.38	0.38	0.35	0.37	0.37	-0.27%	34,414
Apr 8, 2026	0.35	0.38	0.35	0.37	0.37	-	143,296
Apr 7, 2026	0.37	0.39	0.35	0.37	0.37	-2.12%	439,254
Apr 2, 2026	0.35	0.38	0.35	0.38	0.38	3.85%	197,289
Apr 1, 2026	0.37	0.37	0.35	0.36	0.36	4.00%	147,643
Mar 31, 2026	0.36	0.36	0.35	0.35	0.35	-3.58%	186,174
Mar 30, 2026	0.35	0.37	0.35	0.36	0.36	1.68%	208,057
Mar 27, 2026	0.35	0.37	0.35	0.36	0.36	2.00%	511,802
Mar 26, 2026	0.35	0.35	0.33	0.35	0.35	0.29%	128,961
Mar 25, 2026	0.34	0.35	0.33	0.35	0.35	6.08%	506,412
Mar 24, 2026	0.32	0.34	0.31	0.33	0.33	1.86%	406,450
Mar 23, 2026	0.32	0.33	0.30	0.32	0.32	-0.62%	489,376
Mar 20, 2026	0.33	0.33	0.32	0.33	0.33	-0.91%	277,051
Mar 19, 2026	0.34	0.34	0.31	0.33	0.33	-0.61%	71,584
Mar 18, 2026	0.33	0.34	0.28	0.33	0.33	6.45%	585,101
Mar 17, 2026	0.34	0.34	0.31	0.31	0.31	2.31%	596,552
Mar 16, 2026	0.29	0.35	0.29	0.30	0.30	5.21%	927,683
Mar 13, 2026	0.29	0.29	0.26	0.29	0.29	3.60%	791,158
Mar 12, 2026	0.29	0.29	0.26	0.28	0.28	-0.71%	377,595
Mar 11, 2026	0.28	0.28	0.26	0.28	0.28	2.19%	124,470