SciBase Holding AB (publ) (STO:SCIB)
Sweden · Delayed Price · Currency is SEK 33.50
-0.80 (-2.33%)
Jul 24, 2026, 5:19 PM CET
SciBase Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |