Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 2.850
-0.010 (-0.35%)
Sep 22, 2026, 5:24 PM CET
Sprint Bioscience AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.86 | 2.86 | 2.76 | 2.85 | 2.85 | -0.35% | 89,436 |
| Sep 21, 2026 | 2.95 | 2.98 | 2.81 | 2.86 | 2.86 | -3.05% | 90,099 |
| Sep 18, 2026 | 2.95 | 2.96 | 2.79 | 2.95 | 2.95 | - | 302,696 |
| Sep 17, 2026 | 2.84 | 2.96 | 2.75 | 2.95 | 2.95 | 1.72% | 363,948 |
| Sep 16, 2026 | 2.80 | 2.95 | 2.72 | 2.90 | 2.90 | 4.32% | 372,499 |
| Sep 15, 2026 | 2.74 | 2.82 | 2.71 | 2.78 | 2.78 | 1.46% | 83,496 |
| Sep 14, 2026 | 2.69 | 2.84 | 2.64 | 2.74 | 2.74 | - | 153,490 |
| Sep 11, 2026 | 2.72 | 2.74 | 2.55 | 2.74 | 2.74 | - | 1,252,178 |
| Sep 10, 2026 | 2.91 | 3.00 | 2.68 | 2.74 | 2.74 | -4.86% | 799,244 |
| Sep 9, 2026 | 3.13 | 3.14 | 2.84 | 2.88 | 2.88 | -9.72% | 891,948 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.13 | 3.19 | 3.19 | -1.54% | 55,563 |
| Sep 7, 2026 | 3.26 | 3.27 | 3.13 | 3.24 | 3.24 | -0.31% | 127,187 |
| Sep 4, 2026 | 3.25 | 3.26 | 3.13 | 3.25 | 3.25 | -1.22% | 173,438 |
| Sep 3, 2026 | 3.22 | 3.35 | 3.22 | 3.29 | 3.29 | 0.30% | 110,005 |
| Sep 2, 2026 | 3.30 | 3.38 | 3.19 | 3.28 | 3.28 | -0.61% | 312,923 |
| Sep 1, 2026 | 3.12 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 268,442 |
| Aug 31, 2026 | 3.12 | 3.28 | 3.10 | 3.20 | 3.20 | 0.63% | 178,120 |
| Aug 28, 2026 | 3.22 | 3.28 | 3.08 | 3.18 | 3.18 | -3.34% | 343,872 |
| Aug 27, 2026 | 3.16 | 3.33 | 3.10 | 3.29 | 3.29 | 2.49% | 365,085 |
| Aug 26, 2026 | 3.00 | 3.23 | 2.98 | 3.21 | 3.21 | 1.90% | 313,756 |
| Aug 25, 2026 | 3.16 | 3.17 | 3.00 | 3.15 | 3.15 | - | 113,979 |
| Aug 24, 2026 | 3.17 | 3.21 | 3.00 | 3.15 | 3.15 | -0.63% | 375,413 |
| Aug 21, 2026 | 3.08 | 3.18 | 2.98 | 3.17 | 3.17 | 5.32% | 344,519 |
| Aug 20, 2026 | 3.26 | 3.36 | 2.77 | 3.01 | 3.01 | -8.51% | 1,367,233 |
| Aug 19, 2026 | 3.30 | 3.47 | 3.27 | 3.29 | 3.29 | -0.60% | 122,031 |
| Aug 18, 2026 | 3.37 | 3.37 | 3.25 | 3.31 | 3.31 | -1.78% | 66,233 |
| Aug 17, 2026 | 3.38 | 3.40 | 3.28 | 3.37 | 3.37 | 1.20% | 125,349 |
| Aug 14, 2026 | 3.33 | 3.49 | 3.33 | 3.33 | 3.33 | -2.35% | 129,008 |
| Aug 13, 2026 | 3.25 | 3.46 | 3.25 | 3.41 | 3.41 | 5.57% | 294,484 |
| Aug 12, 2026 | 3.37 | 3.44 | 3.23 | 3.23 | 3.23 | -3.87% | 526,107 |
| Aug 11, 2026 | 3.46 | 3.52 | 3.29 | 3.36 | 3.36 | -2.33% | 149,248 |
| Aug 10, 2026 | 3.51 | 3.59 | 3.40 | 3.44 | 3.44 | -1.71% | 92,828 |
| Aug 7, 2026 | 3.43 | 3.51 | 3.21 | 3.50 | 3.50 | 2.34% | 332,407 |
| Aug 6, 2026 | 3.50 | 3.55 | 3.36 | 3.42 | 3.42 | -1.72% | 156,096 |
| Aug 5, 2026 | 3.60 | 3.67 | 3.45 | 3.48 | 3.48 | -3.33% | 170,603 |
| Aug 4, 2026 | 3.63 | 3.71 | 3.52 | 3.60 | 3.60 | -0.55% | 275,058 |
| Aug 3, 2026 | 3.64 | 3.69 | 3.58 | 3.62 | 3.62 | 0.56% | 41,907 |
| Jul 31, 2026 | 3.74 | 3.79 | 3.52 | 3.60 | 3.60 | -3.49% | 243,702 |
| Jul 30, 2026 | 3.70 | 3.79 | 3.61 | 3.73 | 3.73 | 0.27% | 400,504 |
| Jul 29, 2026 | 3.70 | 3.74 | 3.62 | 3.72 | 3.72 | - | 94,705 |
| Jul 28, 2026 | 3.72 | 3.78 | 3.63 | 3.72 | 3.72 | - | 107,786 |
| Jul 27, 2026 | 3.72 | 3.80 | 3.66 | 3.72 | 3.72 | 1.64% | 93,270 |
| Jul 24, 2026 | 3.70 | 3.80 | 3.62 | 3.66 | 3.66 | -2.40% | 140,928 |
| 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 |