Sprint Bioscience AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.61	0.61	0.52	0.60	0.60	-1.32%	118,511
Aug 22, 2025	0.60	0.62	0.59	0.61	0.61	2.02%	73,247
Aug 21, 2025	0.59	0.59	0.59	0.59	0.59	0.34%	66,560
Aug 20, 2025	0.57	0.60	0.56	0.59	0.59	-2.31%	53,910
Aug 19, 2025	0.60	0.61	0.60	0.61	0.61	-	10,000
Aug 18, 2025	0.57	0.61	0.57	0.61	0.61	1.34%	117,940
Aug 15, 2025	0.59	0.61	0.56	0.60	0.60	1.70%	98,385
Aug 14, 2025	0.60	0.60	0.55	0.59	0.59	-1.34%	118,329
Aug 13, 2025	0.55	0.61	0.55	0.60	0.60	-0.33%	30,395
Aug 12, 2025	0.60	0.62	0.57	0.60	0.60	0.67%	405,975
Aug 11, 2025	0.56	0.59	0.56	0.59	0.59	-1.00%	19,915
Aug 8, 2025	0.56	0.60	0.56	0.60	0.60	4.90%	3,325
Aug 7, 2025	0.60	0.60	0.56	0.57	0.57	-4.67%	36,131
Aug 6, 2025	0.60	0.60	0.53	0.60	0.60	-	135,115
Aug 5, 2025	0.59	0.62	0.56	0.60	0.60	5.63%	33,399
Aug 4, 2025	0.57	0.57	0.55	0.57	0.57	4.80%	48,788
Aug 1, 2025	0.56	0.57	0.54	0.54	0.54	-1.81%	180,604
Jul 31, 2025	0.58	0.59	0.54	0.55	0.55	-6.44%	242,409
Jul 30, 2025	0.55	0.59	0.55	0.59	0.59	0.68%	87,105
Jul 29, 2025	0.57	0.59	0.53	0.59	0.59	4.64%	59,077
Jul 28, 2025	0.54	0.58	0.54	0.56	0.56	-1.41%	133,874
Jul 25, 2025	0.53	0.57	0.53	0.57	0.57	5.19%	505,018
Jul 24, 2025	0.50	0.54	0.50	0.54	0.54	-0.74%	246,319
Jul 23, 2025	0.51	0.54	0.51	0.54	0.54	1.49%	126,921
Jul 22, 2025	0.52	0.54	0.50	0.54	0.54	3.88%	46,622
Jul 21, 2025	0.52	0.52	0.51	0.52	0.52	-1.15%	17,909
Jul 18, 2025	0.50	0.52	0.49	0.52	0.52	0.38%	30,833
Jul 17, 2025	0.52	0.52	0.49	0.52	0.52	0.39%	198,279
Jul 16, 2025	0.51	0.52	0.48	0.52	0.52	1.17%	59,961
Jul 15, 2025	0.53	0.53	0.50	0.51	0.51	-1.54%	232,045
Jul 14, 2025	0.50	0.53	0.49	0.52	0.52	4.00%	161,912
Jul 11, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	29,276
Jul 10, 2025	0.51	0.52	0.48	0.52	0.52	-1.52%	90,699
Jul 9, 2025	0.48	0.53	0.48	0.53	0.53	7.76%	29,457
Jul 8, 2025	0.52	0.52	0.48	0.49	0.49	-2.39%	27,900
Jul 7, 2025	0.53	0.53	0.48	0.50	0.50	-1.95%	52,474
Jul 4, 2025	0.51	0.51	0.49	0.51	0.51	4.70%	214,476
Jul 3, 2025	0.54	0.54	0.48	0.49	0.49	-2.98%	78,002
Jul 2, 2025	0.49	0.50	0.48	0.50	0.50	-	122,701
Jul 1, 2025	0.52	0.52	0.48	0.50	0.50	5.44%	60,153
Jun 30, 2025	0.49	0.52	0.48	0.48	0.48	-9.81%	39,014
Jun 27, 2025	0.54	0.54	0.46	0.53	0.53	1.92%	240,857
Jun 26, 2025	0.49	0.55	0.45	0.52	0.52	4.42%	203,850
Jun 25, 2025	0.46	0.53	0.45	0.50	0.50	5.06%	21,656
Jun 24, 2025	0.48	0.49	0.44	0.47	0.47	5.33%	64,862
Jun 23, 2025	0.51	0.51	0.45	0.45	0.45	-12.11%	83,775
Jun 19, 2025	0.44	0.52	0.42	0.51	0.51	9.40%	355,387
Jun 18, 2025	0.46	0.47	0.44	0.47	0.47	-	13,374
Jun 17, 2025	0.47	0.47	0.44	0.47	0.47	4.93%	125,155
Jun 16, 2025	0.50	0.50	0.45	0.45	0.45	2.53%	83,445