Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 3.520
+0.100 (2.92%)
May 21, 2026, 12:56 PM CET
Sprint Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3.88 | 3.88 | 3.66 | 3.66 | 3.66 | -6.87% | 548,194 |
| May 11, 2026 | 4.00 | 4.21 | 3.80 | 3.93 | 3.93 | -1.50% | 691,957 |
| May 8, 2026 | 3.68 | 4.09 | 3.65 | 3.99 | 3.99 | 8.72% | 1,136,379 |
| May 7, 2026 | 3.47 | 3.71 | 3.47 | 3.67 | 3.67 | 4.26% | 448,898 |
| May 6, 2026 | 3.46 | 3.58 | 3.24 | 3.52 | 3.52 | 1.73% | 491,048 |
| May 5, 2026 | 3.21 | 3.47 | 3.10 | 3.46 | 3.46 | 7.45% | 989,878 |
| May 4, 2026 | 3.08 | 3.23 | 2.86 | 3.22 | 3.22 | 3.54% | 1,242,595 |
| Apr 30, 2026 | 3.25 | 3.25 | 3.06 | 3.11 | 3.11 | -3.42% | 252,885 |
| Apr 29, 2026 | 3.17 | 3.22 | 3.01 | 3.22 | 3.22 | 2.55% | 277,815 |
| Apr 28, 2026 | 3.10 | 3.26 | 3.02 | 3.14 | 3.14 | 0.96% | 241,795 |
| Apr 27, 2026 | 3.06 | 3.18 | 2.96 | 3.11 | 3.11 | 5.42% | 401,917 |
| 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% | 2,730,833 |
| 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% | 2,514,802 |
| 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% | 1,199,899 |
| 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% | 800,552 |
| 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 |