Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden · Delayed Price · Currency is SEK 3.280
-0.020 (-0.61%)
Sep 2, 2026, 5:29 PM CET
Sprint Bioscience AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |