Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 1.460
-0.035 (-2.34%)
Jan 21, 2026, 4:49 PM CET
Sprint Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.41 | 1.47 | 1.37 | 1.42 | 1.42 | -0.70% | 772,708 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 309,137 |
| Dec 12, 2025 | 1.44 | 1.48 | 1.38 | 1.47 | 1.47 | 0.68% | 348,362 |
| Dec 11, 2025 | 1.43 | 1.46 | 1.38 | 1.46 | 1.46 | 1.39% | 434,888 |
| Dec 10, 2025 | 1.45 | 1.54 | 1.35 | 1.44 | 1.44 | -2.04% | 1,234,596 |
| Dec 9, 2025 | 1.48 | 1.49 | 1.41 | 1.47 | 1.47 | -0.34% | 545,411 |
| Dec 8, 2025 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | -3.28% | 321,232 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.43 | 1.53 | 1.53 | -4.09% | 813,984 |
| Dec 4, 2025 | 1.64 | 1.68 | 1.53 | 1.59 | 1.59 | -2.75% | 1,387,011 |
| Dec 3, 2025 | 1.57 | 1.68 | 1.52 | 1.64 | 1.64 | 4.14% | 1,664,131 |
| Dec 2, 2025 | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | 0.32% | 494,830 |
| Dec 1, 2025 | 1.60 | 1.68 | 1.52 | 1.57 | 1.57 | -0.95% | 767,398 |
| Nov 28, 2025 | 1.61 | 1.66 | 1.53 | 1.58 | 1.58 | -2.17% | 1,034,702 |
| Nov 27, 2025 | 1.50 | 1.63 | 1.44 | 1.62 | 1.62 | 8.03% | 1,817,346 |
| Nov 26, 2025 | 1.50 | 1.53 | 1.42 | 1.50 | 1.50 | -0.33% | 933,969 |
| Nov 25, 2025 | 1.44 | 1.53 | 1.41 | 1.50 | 1.50 | 4.17% | 2,539,003 |
| Nov 24, 2025 | 1.55 | 1.72 | 1.41 | 1.44 | 1.44 | 116.22% | 14,165,330 |
| Nov 21, 2025 | 0.67 | 0.69 | 0.58 | 0.67 | 0.67 | 4.06% | 56,253 |
| Nov 20, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -7.25% | 96,094 |
| Nov 19, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | 3.29% | 79,685 |
| Nov 18, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -4.57% | 117,293 |
| Nov 17, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 55,700 |
| Nov 14, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 5.59% | 135,327 |
| Nov 13, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.62% | 57,494 |
| Nov 12, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | -0.31% | 93,263 |
| Nov 11, 2025 | 0.66 | 0.70 | 0.65 | 0.65 | 0.65 | -2.99% | 170,485 |
| Nov 10, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -5.10% | 51,535 |
| Nov 7, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.75% | 55,028 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.67 | 0.73 | 0.73 | 0.55% | 83,399 |
| Nov 5, 2025 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | 2.56% | 63,728 |
| Nov 4, 2025 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -2.49% | 68,065 |