SciBase Holding AB (publ) (STO:SCIB)
Sweden · Delayed Price · Currency is SEK 18.85
+0.85 (4.72%)
Sep 4, 2026, 5:12 PM CET
SciBase Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.00 | 18.85 | 18.00 | 18.85 | 18.85 | 4.72% | 2,120 |
| Sep 3, 2026 | 16.85 | 18.00 | 16.85 | 18.00 | 18.00 | -7.22% | 6,510 |
| Sep 2, 2026 | 18.80 | 19.40 | 18.70 | 19.40 | 19.40 | 1.04% | 793 |
| Sep 1, 2026 | 19.00 | 19.40 | 18.80 | 19.20 | 19.20 | -1.03% | 407 |
| Aug 31, 2026 | 19.40 | 19.90 | 19.20 | 19.40 | 19.40 | - | 712 |
| Aug 28, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -3.00% | 1,032 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 920 |
| Aug 26, 2026 | 20.00 | 20.50 | 19.95 | 20.00 | 20.00 | -1.96% | 4,143 |
| Aug 25, 2026 | 20.10 | 20.50 | 19.75 | 20.40 | 20.40 | -0.49% | 4,637 |
| Aug 24, 2026 | 22.00 | 22.00 | 20.10 | 20.50 | 20.50 | -6.82% | 9,446 |
| Aug 21, 2026 | 21.50 | 24.90 | 21.20 | 22.00 | 22.00 | - | 8,314 |
| Aug 20, 2026 | 23.20 | 23.30 | 22.00 | 22.00 | 22.00 | -5.98% | 6,285 |
| Aug 19, 2026 | 25.00 | 28.40 | 22.80 | 23.40 | 23.40 | -11.36% | 14,761 |
| Aug 18, 2026 | 27.20 | 27.50 | 26.40 | 26.40 | 26.40 | -2.22% | 1,584 |
| Aug 17, 2026 | 26.70 | 30.00 | 25.10 | 27.00 | 27.00 | 1.12% | 3,156 |
| 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 |