SciBase Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	714,275
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
Mar 10, 2026	0.27	0.29	0.26	0.27	0.27	4.58%	380,253
Mar 9, 2026	0.26	0.27	0.25	0.26	0.26	-1.50%	188,033
Mar 6, 2026	0.26	0.27	0.25	0.27	0.27	-0.37%	250,301
Mar 5, 2026	0.26	0.27	0.25	0.27	0.27	2.69%	83,413
Mar 4, 2026	0.25	0.26	0.25	0.26	0.26	-1.52%	27,250
Mar 3, 2026	0.26	0.27	0.24	0.26	0.26	0.38%	614,379
Mar 2, 2026	0.25	0.28	0.25	0.26	0.26	5.20%	703,317
Feb 27, 2026	0.25	0.26	0.24	0.25	0.25	-	342,909
Feb 26, 2026	0.25	0.26	0.25	0.25	0.25	-6.02%	151,401
Feb 25, 2026	0.28	0.28	0.25	0.27	0.27	-3.27%	523,368
Feb 24, 2026	0.29	0.29	0.26	0.28	0.28	4.96%	43,602
Feb 23, 2026	0.26	0.29	0.26	0.26	0.26	-0.38%	1,108,480
Feb 20, 2026	0.27	0.27	0.26	0.26	0.26	-0.38%	184,214
Feb 19, 2026	0.27	0.28	0.26	0.26	0.26	-1.86%	1,172,235
Feb 18, 2026	0.25	0.27	0.24	0.27	0.27	5.49%	449,211