SciBase Holding AB (publ) (STO:SCIB)
Sweden · Delayed Price · Currency is SEK 26.70
-0.20 (-0.74%)
Aug 14, 2026, 2:39 PM CET
SciBase Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.20 | 26.70 | 25.10 | 26.70 | 26.70 | -0.74% | 2,325 |
| Aug 13, 2026 | 27.00 | 27.00 | 26.20 | 26.90 | 26.90 | -2.54% | 1,581 |
| Aug 12, 2026 | 27.40 | 28.30 | 27.20 | 27.60 | 27.60 | -2.13% | 5,604 |
| Aug 11, 2026 | 28.00 | 29.00 | 26.90 | 28.20 | 28.20 | 0.71% | 4,489 |
| Aug 10, 2026 | 27.30 | 29.10 | 27.30 | 28.00 | 28.00 | 0.36% | 2,284 |
| Aug 7, 2026 | 27.00 | 28.00 | 27.00 | 27.90 | 27.90 | 1.45% | 265 |
| Aug 6, 2026 | 26.60 | 28.70 | 26.60 | 27.50 | 27.50 | 3.38% | 4,579 |
| Aug 5, 2026 | 26.50 | 27.00 | 25.10 | 26.60 | 26.60 | 2.31% | 3,909 |
| Aug 4, 2026 | 29.50 | 29.90 | 26.00 | 26.00 | 26.00 | -12.46% | 14,616 |
| Aug 3, 2026 | 29.80 | 30.00 | 28.80 | 29.70 | 29.70 | -0.34% | 2,701 |
| Jul 31, 2026 | 29.60 | 30.50 | 28.70 | 29.80 | 29.80 | -0.67% | 596 |
| Jul 30, 2026 | 30.20 | 31.00 | 29.50 | 30.00 | 30.00 | -3.23% | 866 |
| Jul 29, 2026 | 31.60 | 31.60 | 30.50 | 31.00 | 31.00 | -1.90% | 983 |
| Jul 28, 2026 | 32.50 | 33.70 | 29.00 | 31.60 | 31.60 | -2.77% | 20,043 |
| Jul 27, 2026 | 33.60 | 33.70 | 32.50 | 32.50 | 32.50 | -2.99% | 796 |
| Jul 24, 2026 | 33.80 | 34.00 | 32.60 | 33.50 | 33.50 | -2.33% | 661 |
| Jul 23, 2026 | 32.10 | 34.30 | 32.00 | 34.30 | 34.30 | 3.63% | 1,551 |
| Jul 22, 2026 | 34.00 | 34.20 | 32.00 | 33.10 | 33.10 | -4.06% | 3,611 |
| Jul 21, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.27% | 90 |
| Jul 20, 2026 | 35.30 | 35.30 | 34.00 | 35.30 | 35.30 | - | 44 |
| Jul 17, 2026 | 35.40 | 35.50 | 33.90 | 35.30 | 35.30 | 0.28% | 2,057 |
| Jul 16, 2026 | 34.00 | 35.30 | 33.90 | 35.20 | 35.20 | 0.57% | 667 |
| Jul 15, 2026 | 34.00 | 35.50 | 34.00 | 35.00 | 35.00 | - | 907 |
| Jul 14, 2026 | 33.40 | 35.00 | 33.00 | 35.00 | 35.00 | 0.72% | 3,471 |
| Jul 13, 2026 | 32.00 | 34.90 | 32.00 | 34.75 | 34.75 | 6.60% | 5,661 |
| Jul 10, 2026 | 32.65 | 32.65 | 32.05 | 32.60 | 32.60 | -0.15% | 934 |
| Jul 9, 2026 | 32.00 | 32.75 | 31.40 | 32.65 | 32.65 | -1.80% | 1,996 |
| Jul 8, 2026 | 32.70 | 33.90 | 32.00 | 33.25 | 33.25 | 0.15% | 767 |
| Jul 7, 2026 | 33.50 | 34.80 | 33.15 | 33.20 | 33.20 | -0.90% | 376 |
| Jul 6, 2026 | 33.80 | 34.50 | 32.50 | 33.50 | 33.50 | -0.89% | 1,282 |
| Jul 3, 2026 | 33.70 | 35.40 | 33.10 | 33.80 | 33.80 | 0.30% | 2,088 |
| Jul 2, 2026 | 32.50 | 37.00 | 31.75 | 33.70 | 33.70 | 0.30% | 2,989 |
| Jul 1, 2026 | 33.75 | 34.95 | 33.00 | 33.60 | 33.60 | 3.38% | 1,403 |
| Jun 30, 2026 | 32.75 | 37.00 | 32.50 | 32.50 | 32.50 | 0.62% | 812 |
| Jun 29, 2026 | 31.10 | 35.50 | 31.00 | 32.30 | 32.30 | - | 4,105 |
| Jun 26, 2026 | 32.95 | 32.95 | 29.65 | 32.30 | 32.30 | -1.97% | 23,318 |
| Jun 25, 2026 | 33.40 | 34.30 | 31.70 | 32.95 | 32.95 | -3.23% | 2,136 |
| Jun 24, 2026 | 32.80 | 34.05 | 30.40 | 34.05 | 34.05 | 3.81% | 13,220 |
| Jun 23, 2026 | 35.70 | 36.00 | 32.80 | 32.80 | 32.80 | -8.89% | 7,695 |
| Jun 22, 2026 | 36.55 | 38.95 | 35.80 | 36.00 | 36.00 | 0.56% | 5,136 |
| Jun 18, 2026 | 42.35 | 42.35 | 35.80 | 35.80 | 35.80 | -15.47% | 5,811 |
| Jun 17, 2026 | 45.00 | 46.80 | 40.00 | 42.35 | 42.35 | -13.39% | 17,294 |
| Jun 16, 2026 | 47.60 | 48.90 | 42.05 | 48.90 | 48.90 | 0.10% | 9,455 |
| Jun 15, 2026 | 50.00 | 51.30 | 46.35 | 48.85 | 48.85 | -2.30% | 5,335 |
| Jun 12, 2026 | 52.00 | 52.70 | 48.20 | 50.00 | 50.00 | -1.57% | 5,888 |
| Jun 11, 2026 | 51.00 | 52.00 | 49.40 | 50.80 | 50.80 | 1.60% | 2,799 |
| Jun 10, 2026 | 49.40 | 51.30 | 48.20 | 50.00 | 50.00 | 1.63% | 8,492 |
| Jun 9, 2026 | 49.00 | 54.00 | 48.20 | 49.20 | 49.20 | 0.41% | 30,687 |
| Jun 8, 2026 | 43.10 | 50.45 | 42.52 | 49.00 | 49.00 | 12.39% | 18,849 |
| Jun 5, 2026 | 44.00 | 44.00 | 41.00 | 43.60 | 43.60 | 1.02% | 2,457 |