Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 3.630
-0.120 (-3.20%)
Jul 24, 2026, 4:17 PM CET
Sprint Bioscience AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.70 | 3.77 | 3.61 | 3.75 | 3.75 | 4.75% | 206,705 |
| Jul 22, 2026 | 3.59 | 3.72 | 3.56 | 3.58 | 3.58 | -0.28% | 336,384 |
| Jul 21, 2026 | 3.55 | 3.76 | 3.53 | 3.59 | 3.59 | 1.41% | 157,023 |
| Jul 20, 2026 | 3.65 | 3.70 | 3.50 | 3.54 | 3.54 | -3.28% | 103,404 |
| Jul 17, 2026 | 3.72 | 3.73 | 3.53 | 3.66 | 3.66 | -1.61% | 138,947 |
| Jul 16, 2026 | 3.60 | 3.89 | 3.60 | 3.72 | 3.72 | 1.64% | 193,962 |
| Jul 15, 2026 | 3.85 | 3.85 | 3.56 | 3.66 | 3.66 | -4.69% | 245,551 |
| Jul 14, 2026 | 3.75 | 3.89 | 3.75 | 3.84 | 3.84 | 0.26% | 67,770 |
| Jul 13, 2026 | 3.86 | 3.90 | 3.75 | 3.83 | 3.83 | -0.78% | 258,970 |
| Jul 10, 2026 | 3.81 | 3.99 | 3.76 | 3.86 | 3.86 | 1.58% | 175,472 |
| Jul 9, 2026 | 3.74 | 3.88 | 3.63 | 3.80 | 3.80 | - | 272,825 |
| Jul 8, 2026 | 3.81 | 3.86 | 3.70 | 3.80 | 3.80 | -2.06% | 148,749 |
| Jul 7, 2026 | 3.68 | 3.93 | 3.55 | 3.88 | 3.88 | 4.86% | 319,257 |
| Jul 6, 2026 | 4.10 | 4.15 | 3.67 | 3.70 | 3.70 | -9.09% | 538,988 |
| Jul 3, 2026 | 4.25 | 4.25 | 3.95 | 4.07 | 4.07 | 0.25% | 155,448 |
| Jul 2, 2026 | 4.33 | 4.39 | 4.02 | 4.06 | 4.06 | -4.92% | 324,605 |
| Jul 1, 2026 | 4.09 | 4.30 | 4.01 | 4.27 | 4.27 | 3.14% | 252,892 |
| Jun 30, 2026 | 4.24 | 4.24 | 3.97 | 4.14 | 4.14 | -3.72% | 473,841 |
| Jun 29, 2026 | 4.27 | 4.42 | 4.21 | 4.30 | 4.30 | -3.37% | 206,425 |
| Jun 26, 2026 | 4.49 | 4.59 | 4.33 | 4.45 | 4.45 | -0.89% | 183,064 |
| Jun 25, 2026 | 4.17 | 4.56 | 4.15 | 4.49 | 4.49 | 8.19% | 348,421 |
| Jun 24, 2026 | 4.07 | 4.21 | 3.94 | 4.15 | 4.15 | 1.72% | 409,778 |
| Jun 23, 2026 | 4.19 | 4.24 | 4.04 | 4.08 | 4.08 | -4.00% | 191,746 |
| Jun 22, 2026 | 4.32 | 4.38 | 4.20 | 4.25 | 4.25 | -3.19% | 163,799 |
| Jun 18, 2026 | 4.38 | 4.48 | 4.27 | 4.39 | 4.39 | 0.46% | 455,260 |
| Jun 17, 2026 | 4.31 | 4.40 | 4.16 | 4.37 | 4.37 | 1.16% | 365,770 |
| Jun 16, 2026 | 4.12 | 4.39 | 4.00 | 4.32 | 4.32 | 4.85% | 860,140 |
| Jun 15, 2026 | 3.72 | 4.14 | 3.71 | 4.12 | 4.12 | 11.96% | 915,212 |
| Jun 12, 2026 | 3.77 | 3.80 | 3.60 | 3.68 | 3.68 | -2.39% | 361,710 |
| Jun 11, 2026 | 3.64 | 3.79 | 3.59 | 3.77 | 3.77 | 2.45% | 342,715 |
| Jun 10, 2026 | 3.38 | 3.72 | 3.25 | 3.68 | 3.68 | 8.88% | 867,042 |
| Jun 9, 2026 | 3.26 | 3.40 | 3.21 | 3.38 | 3.38 | 3.36% | 364,706 |
| Jun 8, 2026 | 3.36 | 3.44 | 3.20 | 3.27 | 3.27 | -4.66% | 539,490 |
| Jun 5, 2026 | 3.33 | 3.49 | 3.18 | 3.43 | 3.43 | 3.63% | 723,901 |
| Jun 4, 2026 | 3.55 | 3.74 | 3.30 | 3.31 | 3.31 | -5.43% | 1,449,845 |
| Jun 3, 2026 | 3.44 | 3.59 | 3.35 | 3.50 | 3.50 | 3.24% | 812,939 |
| Jun 2, 2026 | 3.31 | 3.43 | 3.27 | 3.39 | 3.39 | 3.99% | 191,455 |
| Jun 1, 2026 | 3.46 | 3.56 | 3.16 | 3.26 | 3.26 | -6.05% | 763,595 |
| May 29, 2026 | 3.59 | 3.65 | 3.35 | 3.47 | 3.47 | -4.14% | 519,020 |
| May 28, 2026 | 3.50 | 3.74 | 3.41 | 3.62 | 3.62 | 2.84% | 995,231 |
| May 27, 2026 | 3.42 | 3.60 | 3.38 | 3.52 | 3.52 | 0.28% | 754,919 |
| May 26, 2026 | 3.53 | 3.55 | 3.33 | 3.51 | 3.51 | -0.85% | 432,089 |
| May 25, 2026 | 3.24 | 3.55 | 3.24 | 3.54 | 3.54 | 8.26% | 527,312 |
| May 22, 2026 | 3.60 | 3.60 | 3.27 | 3.27 | 3.27 | -8.91% | 770,627 |
| May 21, 2026 | 3.40 | 3.64 | 3.40 | 3.59 | 3.59 | 4.97% | 316,817 |
| May 20, 2026 | 3.61 | 3.64 | 3.25 | 3.42 | 3.42 | -5.00% | 679,150 |
| May 19, 2026 | 3.44 | 3.61 | 3.27 | 3.60 | 3.60 | 4.96% | 651,767 |
| May 18, 2026 | 3.64 | 3.75 | 3.40 | 3.43 | 3.43 | -5.25% | 343,025 |
| May 15, 2026 | 3.64 | 3.76 | 3.40 | 3.62 | 3.62 | 0.56% | 409,238 |
| May 13, 2026 | 3.65 | 3.65 | 3.21 | 3.60 | 3.60 | -1.64% | 714,852 |