Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 1.920
+0.060 (3.23%)
At close: Mar 4, 2026
Sprint Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 641,240 |
| Mar 3, 2026 | 1.88 | 1.90 | 1.70 | 1.86 | 1.86 | -3.63% | 753,349 |
| Mar 2, 2026 | 1.97 | 1.97 | 1.80 | 1.93 | 1.93 | -2.28% | 498,892 |
| Feb 27, 2026 | 2.06 | 2.08 | 1.98 | 1.98 | 1.98 | -5.50% | 525,407 |
| Feb 26, 2026 | 2.10 | 2.10 | 2.01 | 2.09 | 2.09 | -2.79% | 385,689 |
| Feb 25, 2026 | 2.20 | 2.21 | 2.04 | 2.15 | 2.15 | -1.38% | 776,006 |
| Feb 24, 2026 | 2.15 | 2.26 | 2.12 | 2.18 | 2.18 | -1.80% | 789,549 |
| Feb 23, 2026 | 2.18 | 2.30 | 2.10 | 2.22 | 2.22 | 0.45% | 921,214 |
| Feb 20, 2026 | 2.17 | 2.25 | 2.11 | 2.21 | 2.21 | 1.38% | 919,235 |
| Feb 19, 2026 | 2.13 | 2.19 | 2.05 | 2.18 | 2.18 | 1.87% | 650,617 |
| Feb 18, 2026 | 1.97 | 2.15 | 1.97 | 2.14 | 2.14 | 5.94% | 1,030,497 |
| Feb 17, 2026 | 2.18 | 2.18 | 1.93 | 2.02 | 2.02 | -6.91% | 1,272,797 |
| Feb 16, 2026 | 2.22 | 2.26 | 2.06 | 2.17 | 2.17 | - | 736,101 |
| Feb 13, 2026 | 2.24 | 2.35 | 2.00 | 2.17 | 2.17 | -1.81% | 4,308,182 |
| Feb 12, 2026 | 1.76 | 2.30 | 1.76 | 2.21 | 2.21 | 30.00% | 5,197,807 |
| Feb 11, 2026 | 1.90 | 1.90 | 1.68 | 1.70 | 1.70 | -9.09% | 1,762,589 |
| Feb 10, 2026 | 1.85 | 1.89 | 1.77 | 1.87 | 1.87 | 1.08% | 1,063,077 |
| Feb 9, 2026 | 1.72 | 1.88 | 1.66 | 1.85 | 1.85 | 8.82% | 1,816,103 |
| Feb 6, 2026 | 1.58 | 1.73 | 1.53 | 1.70 | 1.70 | 6.25% | 697,464 |
| Feb 5, 2026 | 1.67 | 1.69 | 1.59 | 1.60 | 1.60 | -3.90% | 311,282 |
| Feb 4, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 0.30% | 229,703 |
| Feb 3, 2026 | 1.59 | 1.70 | 1.58 | 1.66 | 1.66 | 2.15% | 435,904 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.51 | 1.63 | 1.63 | - | 150,758 |
| Jan 30, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 1.56% | 198,725 |
| Jan 29, 2026 | 1.59 | 1.66 | 1.44 | 1.60 | 1.60 | -1.54% | 692,476 |
| Jan 28, 2026 | 1.65 | 1.69 | 1.56 | 1.63 | 1.63 | -0.91% | 371,593 |
| Jan 27, 2026 | 1.47 | 1.64 | 1.46 | 1.64 | 1.64 | 10.44% | 1,176,334 |
| Jan 26, 2026 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 86,771 |
| Jan 23, 2026 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | -0.34% | 84,429 |
| Jan 22, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 197,026 |
| Jan 21, 2026 | 1.47 | 1.51 | 1.43 | 1.46 | 1.46 | -2.34% | 154,654 |
| Jan 20, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 53,795 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.40 | 1.50 | 1.50 | -4.17% | 218,374 |
| Jan 16, 2026 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | 1.30% | 190,984 |
| Jan 15, 2026 | 1.52 | 1.60 | 1.49 | 1.54 | 1.54 | 1.65% | 196,720 |
| Jan 14, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 1.00% | 158,078 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.85% | 203,942 |
| Jan 12, 2026 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | - | 70,642 |
| Jan 9, 2026 | 1.55 | 1.56 | 1.43 | 1.56 | 1.56 | 1.30% | 155,877 |
| Jan 8, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 1.99% | 442,026 |
| Jan 7, 2026 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | 0.33% | 222,413 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.42 | 1.51 | 1.51 | 1.01% | 325,693 |
| Jan 2, 2026 | 1.44 | 1.51 | 1.36 | 1.49 | 1.49 | 1.36% | 216,536 |
| Dec 30, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 283,894 |
| Dec 29, 2025 | 1.45 | 1.48 | 1.40 | 1.48 | 1.48 | 2.42% | 314,306 |
| Dec 23, 2025 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 1.40% | 173,467 |
| Dec 22, 2025 | 1.44 | 1.44 | 1.31 | 1.43 | 1.43 | -0.35% | 274,270 |
| Dec 19, 2025 | 1.41 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 222,066 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -1.73% | 232,393 |
| Dec 17, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | 1.76% | 342,726 |