Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 2.950
+0.060 (2.08%)
Apr 24, 2026, 5:29 PM CET
Sprint Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.87 | 3.00 | 2.67 | 2.95 | 2.95 | 2.08% | 480,968 |
| Apr 23, 2026 | 3.14 | 3.18 | 2.83 | 2.89 | 2.89 | -7.96% | 663,013 |
| Apr 22, 2026 | 3.20 | 3.26 | 3.09 | 3.14 | 3.14 | 0.32% | 564,148 |
| Apr 21, 2026 | 3.28 | 3.40 | 3.12 | 3.13 | 3.13 | -4.57% | 791,787 |
| Apr 20, 2026 | 3.36 | 3.39 | 3.12 | 3.28 | 3.28 | -3.24% | 593,329 |
| Apr 17, 2026 | 3.29 | 3.40 | 3.10 | 3.39 | 3.39 | 3.04% | 900,689 |
| Apr 16, 2026 | 3.59 | 3.59 | 3.01 | 3.29 | 3.29 | -14.99% | 2,696,436 |
| Apr 15, 2026 | 4.07 | 4.07 | 3.73 | 3.87 | 3.87 | -4.21% | 1,307,853 |
| Apr 14, 2026 | 3.80 | 4.14 | 3.70 | 4.04 | 4.04 | 7.73% | 1,988,791 |
| Apr 13, 2026 | 3.58 | 3.80 | 3.46 | 3.75 | 3.75 | 2.46% | 1,633,647 |
| Apr 10, 2026 | 3.36 | 3.80 | 3.36 | 3.66 | 3.66 | 10.91% | 2,486,418 |
| Apr 9, 2026 | 2.99 | 3.30 | 2.85 | 3.30 | 3.30 | 11.86% | 876,951 |
| Apr 8, 2026 | 2.77 | 3.00 | 2.75 | 2.95 | 2.95 | 13.03% | 1,199,369 |
| Apr 7, 2026 | 2.56 | 2.73 | 2.52 | 2.61 | 2.61 | 4.40% | 925,453 |
| Apr 2, 2026 | 2.56 | 2.56 | 2.45 | 2.50 | 2.50 | -3.85% | 345,120 |
| Apr 1, 2026 | 2.46 | 2.62 | 2.43 | 2.60 | 2.60 | 9.24% | 932,932 |
| Mar 31, 2026 | 2.29 | 2.44 | 2.23 | 2.38 | 2.38 | 3.03% | 621,412 |
| Mar 30, 2026 | 2.23 | 2.41 | 2.15 | 2.31 | 2.31 | 3.12% | 774,579 |
| Mar 27, 2026 | 2.04 | 2.26 | 2.04 | 2.24 | 2.24 | 7.18% | 796,795 |
| Mar 26, 2026 | 2.10 | 2.11 | 2.01 | 2.09 | 2.09 | -0.95% | 393,562 |
| Mar 25, 2026 | 2.00 | 2.12 | 1.97 | 2.11 | 2.11 | 6.84% | 514,880 |
| Mar 24, 2026 | 2.04 | 2.04 | 1.94 | 1.98 | 1.98 | -3.19% | 148,732 |
| Mar 23, 2026 | 2.01 | 2.04 | 1.89 | 2.04 | 2.04 | - | 314,747 |
| Mar 20, 2026 | 2.00 | 2.10 | 1.97 | 2.04 | 2.04 | 2.26% | 459,399 |
| Mar 19, 2026 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -5.45% | 155,495 |
| Mar 18, 2026 | 2.13 | 2.18 | 2.02 | 2.11 | 2.11 | -0.94% | 636,401 |
| Mar 17, 2026 | 2.19 | 2.29 | 2.05 | 2.13 | 2.13 | 4.41% | 2,004,833 |
| Mar 16, 2026 | 1.94 | 2.09 | 1.90 | 2.04 | 2.04 | 5.70% | 663,304 |
| Mar 13, 2026 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | 2.39% | 597,685 |
| Mar 12, 2026 | 1.87 | 1.93 | 1.84 | 1.89 | 1.89 | 1.34% | 699,990 |
| Mar 11, 2026 | 1.90 | 1.94 | 1.60 | 1.86 | 1.86 | -2.62% | 492,134 |
| Mar 10, 2026 | 1.88 | 1.96 | 1.86 | 1.91 | 1.91 | 0.79% | 571,467 |
| Mar 9, 2026 | 1.82 | 1.90 | 1.76 | 1.90 | 1.90 | 0.53% | 248,567 |
| Mar 6, 2026 | 1.90 | 1.91 | 1.82 | 1.89 | 1.89 | -0.53% | 378,030 |
| Mar 5, 2026 | 1.92 | 1.92 | 1.83 | 1.90 | 1.90 | -1.30% | 377,199 |
| 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 |