SciBase Holding AB (publ) (STO:SCIB)
Sweden · Delayed Price · Currency is SEK 50.00
-0.80 (-1.57%)
Jun 12, 2026, 4:40 PM CET
SciBase Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 44.50 | 50.50 | 37.50 | 43.16 | 43.16 | -3.01% | 15,299 |
| Jun 3, 2026 | 45.00 | 45.00 | 41.00 | 44.50 | 44.50 | -1.11% | 2,420 |
| Jun 2, 2026 | 44.80 | 45.00 | 41.80 | 45.00 | 45.00 | 0.45% | 3,772 |
| Jun 1, 2026 | 45.00 | 46.10 | 42.90 | 44.80 | 44.80 | -3.45% | 2,327 |
| May 29, 2026 | 46.50 | 48.20 | 43.00 | 46.40 | 46.40 | - | 5,908 |
| May 28, 2026 | 48.00 | 48.20 | 45.60 | 46.40 | 46.40 | -2.11% | 2,318 |
| May 27, 2026 | 48.00 | 48.00 | 44.50 | 47.40 | 47.40 | -0.21% | 4,606 |
| May 26, 2026 | 46.20 | 47.50 | 46.20 | 47.50 | 47.50 | 3.26% | 1,475 |
| May 25, 2026 | 51.80 | 52.00 | 40.00 | 46.00 | 46.00 | -11.20% | 24,664 |
| May 22, 2026 | 51.00 | 52.00 | 50.80 | 51.80 | 51.80 | 1.97% | 2,079 |
| May 21, 2026 | 48.00 | 52.00 | 48.00 | 50.80 | 50.80 | 5.83% | 5,715 |
| May 20, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 1.69% | 5,883 |
| May 19, 2026 | 47.10 | 48.00 | 44.30 | 47.20 | 47.20 | -0.21% | 9,524 |
| May 18, 2026 | 45.90 | 47.90 | 43.90 | 47.30 | 47.30 | -0.84% | 1,475 |
| May 15, 2026 | 47.00 | 49.60 | 42.30 | 47.70 | 47.70 | 1.49% | 11,238 |
| May 13, 2026 | 45.70 | 47.00 | 43.50 | 47.00 | 47.00 | 3.98% | 625 |
| May 12, 2026 | 45.90 | 45.90 | 44.80 | 45.20 | 45.20 | -0.22% | 634 |
| May 11, 2026 | 46.00 | 46.50 | 43.00 | 45.30 | 45.30 | -0.44% | 4,637 |
| May 8, 2026 | 45.50 | 46.00 | 41.70 | 45.50 | 45.50 | 4.60% | 2,755 |
| May 7, 2026 | 41.30 | 47.20 | 41.20 | 43.50 | 43.50 | 6.62% | 6,547 |
| May 6, 2026 | 40.50 | 40.90 | 38.60 | 40.80 | 40.80 | -0.24% | 336 |
| May 5, 2026 | 39.50 | 40.90 | 39.00 | 40.90 | 40.90 | 3.54% | 132 |
| May 4, 2026 | 40.90 | 42.00 | 37.50 | 39.50 | 39.50 | -3.42% | 7,516 |
| Apr 30, 2026 | 40.90 | 40.90 | 38.00 | 40.90 | 40.90 | - | 875 |
| Apr 29, 2026 | 41.00 | 41.40 | 39.50 | 40.90 | 40.90 | -0.24% | 406 |
| Apr 28, 2026 | 41.00 | 41.50 | 38.50 | 41.00 | 41.00 | -1.20% | 1,286 |
| Apr 27, 2026 | 41.00 | 41.50 | 39.60 | 41.50 | 41.50 | 1.22% | 441 |
| Apr 24, 2026 | 40.00 | 41.50 | 40.00 | 41.00 | 41.00 | - | 1,546 |
| Apr 23, 2026 | 39.50 | 41.00 | 38.50 | 41.00 | 41.00 | -0.97% | 7,361 |
| Apr 22, 2026 | 41.30 | 41.40 | 38.50 | 41.40 | 41.40 | 3.76% | 2,978 |
| Apr 21, 2026 | 41.20 | 41.90 | 37.40 | 39.90 | 39.90 | -3.16% | 3,594 |
| Apr 20, 2026 | 38.50 | 41.20 | 38.50 | 41.20 | 41.20 | - | 1,749 |
| Apr 17, 2026 | 41.50 | 43.50 | 35.70 | 41.20 | 41.20 | - | 11,853 |
| Apr 16, 2026 | 41.50 | 41.90 | 38.50 | 41.20 | 41.20 | 5.64% | 2,990 |
| Apr 15, 2026 | 40.90 | 41.40 | 36.00 | 39.00 | 39.00 | -4.88% | 4,351 |
| Apr 14, 2026 | 42.80 | 43.60 | 39.50 | 41.00 | 41.00 | -4.43% | 5,956 |
| Apr 13, 2026 | 37.60 | 42.90 | 35.80 | 42.90 | 42.90 | 14.10% | 4,924 |
| Apr 10, 2026 | 37.60 | 37.60 | 36.90 | 37.60 | 37.60 | 1.90% | 1,461 |
| Apr 9, 2026 | 37.50 | 37.50 | 35.40 | 36.90 | 36.90 | -0.27% | 344 |
| Apr 8, 2026 | 35.20 | 37.60 | 35.20 | 37.00 | 37.00 | - | 1,432 |
| Apr 7, 2026 | 37.10 | 38.90 | 35.20 | 37.00 | 37.00 | -2.12% | 4,392 |
| Apr 2, 2026 | 35.10 | 37.80 | 35.10 | 37.80 | 37.80 | 3.85% | 1,972 |
| Apr 1, 2026 | 36.90 | 36.90 | 35.10 | 36.40 | 36.40 | 4.00% | 1,476 |
| Mar 31, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -3.58% | 1,861 |