Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 3.470
-0.130 (-3.61%)
Nov 2, 2026, 3:36 PM CET
Sprint Bioscience AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.58 | 3.63 | 3.44 | 3.47 | 3.47 | -3.61% | 372,859 |
| Oct 30, 2026 | 3.63 | 3.63 | 3.51 | 3.60 | 3.60 | 2.86% | 16,849 |
| Oct 29, 2026 | 3.41 | 3.70 | 3.41 | 3.50 | 3.50 | 1.74% | 299,588 |
| Oct 28, 2026 | 3.42 | 3.51 | 3.41 | 3.44 | 3.44 | 0.88% | 85,768 |
| Oct 27, 2026 | 3.45 | 3.45 | 3.33 | 3.41 | 3.41 | -1.16% | 102,688 |
| Oct 26, 2026 | 3.28 | 3.46 | 3.28 | 3.45 | 3.45 | 3.29% | 228,429 |
| Oct 23, 2026 | 3.35 | 3.39 | 3.25 | 3.34 | 3.34 | -0.30% | 49,508 |
| Oct 22, 2026 | 3.57 | 3.57 | 3.25 | 3.35 | 3.35 | -6.94% | 445,818 |
| Oct 21, 2026 | 3.52 | 3.63 | 3.50 | 3.60 | 3.60 | 4.05% | 61,451 |
| Oct 20, 2026 | 3.47 | 3.62 | 3.46 | 3.46 | 3.46 | -2.26% | 41,370 |
| Oct 19, 2026 | 3.52 | 3.62 | 3.43 | 3.54 | 3.54 | -0.28% | 303,932 |
| Oct 16, 2026 | 3.53 | 3.73 | 3.53 | 3.55 | 3.55 | -1.66% | 119,371 |
| Oct 15, 2026 | 3.75 | 3.76 | 3.52 | 3.61 | 3.61 | -5.74% | 228,072 |
| Oct 14, 2026 | 3.82 | 3.88 | 3.71 | 3.83 | 3.83 | 0.26% | 57,904 |
| Oct 13, 2026 | 3.72 | 3.88 | 3.67 | 3.82 | 3.82 | 1.87% | 341,205 |
| Oct 12, 2026 | 3.63 | 3.80 | 3.62 | 3.75 | 3.75 | 2.74% | 223,947 |
| Oct 9, 2026 | 3.59 | 3.72 | 3.56 | 3.65 | 3.65 | 0.27% | 392,328 |
| Oct 8, 2026 | 3.48 | 3.66 | 3.35 | 3.64 | 3.64 | 4.30% | 429,220 |
| Oct 7, 2026 | 3.46 | 3.62 | 3.37 | 3.49 | 3.49 | 0.87% | 188,324 |
| Oct 6, 2026 | 3.57 | 3.67 | 3.46 | 3.46 | 3.46 | -3.35% | 123,177 |
| Oct 5, 2026 | 3.56 | 3.65 | 3.40 | 3.58 | 3.58 | 1.42% | 207,045 |
| Oct 2, 2026 | 3.46 | 3.57 | 3.40 | 3.53 | 3.53 | -1.12% | 163,366 |
| Oct 1, 2026 | 3.41 | 3.57 | 3.40 | 3.57 | 3.57 | 5.00% | 577,486 |
| Sep 30, 2026 | 3.32 | 3.45 | 3.25 | 3.40 | 3.40 | 3.03% | 447,904 |
| Sep 29, 2026 | 3.09 | 3.33 | 3.09 | 3.30 | 3.30 | 5.77% | 574,593 |
| Sep 28, 2026 | 3.00 | 3.20 | 2.96 | 3.12 | 3.12 | 2.30% | 141,219 |
| Sep 25, 2026 | 2.80 | 3.17 | 2.79 | 3.05 | 3.05 | 9.71% | 233,828 |
| Sep 24, 2026 | 2.71 | 2.79 | 2.65 | 2.78 | 2.78 | 0.36% | 82,859 |
| Sep 23, 2026 | 2.80 | 2.86 | 2.55 | 2.77 | 2.77 | -2.81% | 115,101 |
| 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 |