SciBase Holding AB (publ) (STO:SCIB)
Sweden · Delayed Price · Currency is SEK 11.50
-0.70 (-5.74%)
Nov 4, 2026, 5:25 PM CET
SciBase Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.05 | 12.10 | 11.50 | 11.50 | 11.50 | -5.74% | 17,335 |
| Nov 3, 2026 | 12.40 | 12.45 | 11.80 | 12.20 | 12.20 | -2.01% | 6,572 |
| Nov 2, 2026 | 12.55 | 12.60 | 12.00 | 12.45 | 12.45 | 0.81% | 12,385 |
| Oct 30, 2026 | 12.55 | 12.55 | 12.20 | 12.35 | 12.35 | -2.37% | 2,009 |
| Oct 29, 2026 | 13.05 | 13.05 | 12.25 | 12.65 | 12.65 | -3.07% | 16,322 |
| Oct 28, 2026 | 13.00 | 13.05 | 12.25 | 13.05 | 13.05 | 2.76% | 19,167 |
| Oct 27, 2026 | 12.80 | 13.15 | 12.70 | 12.70 | 12.70 | -0.78% | 7,077 |
| Oct 26, 2026 | 13.35 | 13.35 | 12.65 | 12.80 | 12.80 | -1.54% | 9,415 |
| Oct 23, 2026 | 13.00 | 13.45 | 12.80 | 13.00 | 13.00 | -2.26% | 9,107 |
| Oct 22, 2026 | 13.40 | 13.80 | 13.25 | 13.30 | 13.30 | -2.21% | 10,870 |
| Oct 21, 2026 | 13.45 | 13.60 | 13.15 | 13.60 | 13.60 | 1.12% | 8,499 |
| Oct 20, 2026 | 14.05 | 14.05 | 13.35 | 13.45 | 13.45 | -3.24% | 12,731 |
| Oct 19, 2026 | 13.80 | 14.30 | 13.55 | 13.90 | 13.90 | -1.77% | 5,124 |
| Oct 16, 2026 | 14.50 | 14.50 | 13.80 | 14.15 | 14.15 | -2.41% | 14,989 |
| Oct 15, 2026 | 15.35 | 16.00 | 14.00 | 14.50 | 14.50 | -5.54% | 20,050 |
| Oct 14, 2026 | 13.55 | 21.70 | 13.55 | 15.35 | 15.35 | 11.23% | 67,454 |
| Oct 13, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | 1.47% | 65 |
| Oct 12, 2026 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -1.81% | 5,093 |
| Oct 9, 2026 | 13.95 | 14.40 | 13.85 | 13.85 | 13.85 | 1.84% | 6,035 |
| Oct 8, 2026 | 14.10 | 14.45 | 13.60 | 13.60 | 13.60 | -5.88% | 3,400 |
| Oct 7, 2026 | 14.65 | 14.95 | 14.15 | 14.45 | 14.45 | -2.69% | 6,322 |
| Oct 6, 2026 | 14.80 | 15.10 | 14.70 | 14.85 | 14.85 | 0.34% | 2,585 |
| Oct 5, 2026 | 14.55 | 14.90 | 14.55 | 14.80 | 14.80 | -0.34% | 2,881 |
| Oct 2, 2026 | 15.10 | 15.10 | 14.55 | 14.85 | 14.85 | -0.34% | 3,731 |
| Oct 1, 2026 | 15.95 | 15.95 | 14.40 | 14.90 | 14.90 | -6.29% | 23,424 |
| Sep 30, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 2.25% | 3,257 |
| Sep 29, 2026 | 15.45 | 15.65 | 15.10 | 15.55 | 15.55 | 1.30% | 4,148 |
| Sep 28, 2026 | 15.80 | 15.80 | 15.00 | 15.35 | 15.35 | -0.32% | 4,369 |
| Sep 25, 2026 | 15.15 | 17.00 | 15.15 | 15.40 | 15.40 | -1.28% | 13,432 |
| Sep 24, 2026 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | 0.97% | 1,681 |
| Sep 23, 2026 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | 0.32% | 1,361 |
| Sep 22, 2026 | 15.35 | 15.80 | 15.30 | 15.40 | 15.40 | 0.33% | 1,574 |
| Sep 21, 2026 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -0.97% | 2,758 |
| Sep 18, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 2,410 |
| Sep 17, 2026 | 15.60 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 7,819 |
| Sep 16, 2026 | 15.80 | 16.10 | 15.45 | 16.00 | 16.00 | 1.27% | 14,576 |
| Sep 15, 2026 | 15.70 | 15.85 | 15.70 | 15.80 | 15.80 | -0.32% | 158 |
| Sep 14, 2026 | 16.80 | 16.95 | 15.85 | 15.85 | 15.85 | -5.37% | 3,527 |
| Sep 11, 2026 | 18.50 | 18.50 | 16.75 | 16.75 | 16.75 | -7.20% | 8,647 |
| Sep 10, 2026 | 18.90 | 18.90 | 18.05 | 18.05 | 18.05 | -0.82% | 1,479 |
| Sep 9, 2026 | 18.55 | 18.70 | 18.20 | 18.20 | 18.20 | 4.60% | 3,298 |
| Sep 8, 2026 | 18.50 | 19.20 | 18.30 | 18.30 | 17.40 | -1.08% | 7,064 |
| Sep 7, 2026 | 18.20 | 18.85 | 18.20 | 18.50 | 17.59 | -1.86% | 511 |
| Sep 4, 2026 | 18.00 | 18.85 | 18.00 | 18.85 | 17.92 | 4.72% | 2,120 |
| Sep 3, 2026 | 16.85 | 18.00 | 16.85 | 18.00 | 17.11 | -7.22% | 6,510 |
| Sep 2, 2026 | 18.80 | 19.40 | 18.70 | 19.40 | 18.45 | 1.04% | 793 |
| Sep 1, 2026 | 19.00 | 19.40 | 18.80 | 19.20 | 18.26 | -1.03% | 407 |
| Aug 31, 2026 | 19.40 | 19.90 | 19.20 | 19.40 | 18.45 | - | 712 |
| Aug 28, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 18.45 | -3.00% | 1,032 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 19.02 | - | 920 |