SciBase Holding AB (publ) (STO:SCIB)
Sweden · Delayed Price · Currency is SEK 16.00
+0.40 (2.56%)
Sep 25, 2026, 9:25 AM CET
SciBase Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | 0.97% | 1,681 |
| Sep 23, 2026 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | 0.32% | 1,361 |
| Sep 22, 2026 | 15.35 | 15.80 | 15.30 | 15.40 | 15.40 | 0.33% | 1,574 |
| Sep 21, 2026 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -0.97% | 2,758 |
| Sep 18, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 2,410 |
| Sep 17, 2026 | 15.60 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 7,819 |
| Sep 16, 2026 | 15.80 | 16.10 | 15.45 | 16.00 | 16.00 | 1.27% | 14,576 |
| Sep 15, 2026 | 15.70 | 15.85 | 15.70 | 15.80 | 15.80 | -0.32% | 158 |
| Sep 14, 2026 | 16.80 | 16.95 | 15.85 | 15.85 | 15.85 | -5.37% | 3,527 |
| Sep 11, 2026 | 18.50 | 18.50 | 16.75 | 16.75 | 16.75 | -7.20% | 8,647 |
| Sep 10, 2026 | 18.90 | 18.90 | 18.05 | 18.05 | 18.05 | -0.82% | 1,479 |
| Sep 9, 2026 | 18.55 | 18.70 | 18.20 | 18.20 | 18.20 | 4.60% | 3,298 |
| Sep 8, 2026 | 18.50 | 19.20 | 18.30 | 18.30 | 17.40 | -1.08% | 7,064 |
| Sep 7, 2026 | 18.20 | 18.85 | 18.20 | 18.50 | 17.59 | -1.86% | 511 |
| Sep 4, 2026 | 18.00 | 18.85 | 18.00 | 18.85 | 17.92 | 4.72% | 2,120 |
| Sep 3, 2026 | 16.85 | 18.00 | 16.85 | 18.00 | 17.11 | -7.22% | 6,510 |
| Sep 2, 2026 | 18.80 | 19.40 | 18.70 | 19.40 | 18.45 | 1.04% | 793 |
| Sep 1, 2026 | 19.00 | 19.40 | 18.80 | 19.20 | 18.26 | -1.03% | 407 |
| Aug 31, 2026 | 19.40 | 19.90 | 19.20 | 19.40 | 18.45 | - | 712 |
| Aug 28, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 18.45 | -3.00% | 1,032 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 19.02 | - | 920 |
| Aug 26, 2026 | 20.00 | 20.50 | 19.95 | 20.00 | 19.02 | -1.96% | 4,143 |
| Aug 25, 2026 | 20.10 | 20.50 | 19.75 | 20.40 | 19.40 | -0.49% | 4,637 |
| Aug 24, 2026 | 22.00 | 22.00 | 20.10 | 20.50 | 19.49 | -6.82% | 9,446 |
| Aug 21, 2026 | 21.50 | 24.90 | 21.20 | 22.00 | 20.92 | - | 8,314 |
| Aug 20, 2026 | 23.20 | 23.30 | 22.00 | 22.00 | 20.92 | -5.98% | 6,285 |
| Aug 19, 2026 | 25.00 | 28.40 | 22.80 | 23.40 | 22.25 | -11.36% | 14,761 |
| Aug 18, 2026 | 27.20 | 27.50 | 26.40 | 26.40 | 25.10 | -2.22% | 1,584 |
| Aug 17, 2026 | 26.70 | 30.00 | 25.10 | 27.00 | 25.67 | 1.12% | 3,156 |
| Aug 14, 2026 | 26.20 | 26.70 | 25.10 | 26.70 | 25.39 | -0.74% | 2,325 |
| Aug 13, 2026 | 27.00 | 27.00 | 26.20 | 26.90 | 25.58 | -2.54% | 1,581 |
| Aug 12, 2026 | 27.40 | 28.30 | 27.20 | 27.60 | 26.24 | -2.13% | 5,604 |
| Aug 11, 2026 | 28.00 | 29.00 | 26.90 | 28.20 | 26.81 | 0.71% | 4,489 |
| Aug 10, 2026 | 27.30 | 29.10 | 27.30 | 28.00 | 26.62 | 0.36% | 2,284 |
| Aug 7, 2026 | 27.00 | 28.00 | 27.00 | 27.90 | 26.53 | 1.45% | 265 |
| Aug 6, 2026 | 26.60 | 28.70 | 26.60 | 27.50 | 26.15 | 3.38% | 4,579 |
| Aug 5, 2026 | 26.50 | 27.00 | 25.10 | 26.60 | 25.29 | 2.31% | 3,909 |
| Aug 4, 2026 | 29.50 | 29.90 | 26.00 | 26.00 | 24.72 | -12.46% | 14,616 |
| Aug 3, 2026 | 29.80 | 30.00 | 28.80 | 29.70 | 28.24 | -0.34% | 2,701 |
| Jul 31, 2026 | 29.60 | 30.50 | 28.70 | 29.80 | 28.33 | -0.67% | 596 |
| Jul 30, 2026 | 30.20 | 31.00 | 29.50 | 30.00 | 28.52 | -3.23% | 866 |
| Jul 29, 2026 | 31.60 | 31.60 | 30.50 | 31.00 | 29.48 | -1.90% | 983 |
| Jul 28, 2026 | 32.50 | 33.70 | 29.00 | 31.60 | 30.05 | -2.77% | 20,043 |
| Jul 27, 2026 | 33.60 | 33.70 | 32.50 | 32.50 | 30.90 | -2.99% | 796 |
| Jul 24, 2026 | 33.80 | 34.00 | 32.60 | 33.50 | 31.85 | -2.33% | 661 |
| Jul 23, 2026 | 32.10 | 34.30 | 32.00 | 34.30 | 32.61 | 3.63% | 1,551 |
| Jul 22, 2026 | 34.00 | 34.20 | 32.00 | 33.10 | 31.47 | -4.06% | 3,611 |
| Jul 21, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 32.80 | -2.27% | 90 |
| Jul 20, 2026 | 35.30 | 35.30 | 34.00 | 35.30 | 33.56 | - | 44 |
| Jul 17, 2026 | 35.40 | 35.50 | 33.90 | 35.30 | 33.56 | 0.28% | 2,057 |