Stockholm - Delayed Quote SEK

SciBase Holding AB (publ) (SCIB.ST)

0.4250
+0.0350
+(8.97%)
At close: 3:42:00 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.41000.42500.38500.42500.4250145,514
May 16, 20250.41900.41900.38600.39000.390077,721
May 15, 20250.40500.41900.40000.41900.419083,817
May 14, 20250.42200.42200.40000.40500.405065,589
May 13, 20250.42500.42500.41500.41500.41501,166
May 12, 20250.39300.42500.38700.41900.4190218,556
May 9, 20250.40400.40400.38100.38100.3810185,937
May 8, 20250.40000.40500.39700.40500.405022,025
May 7, 20250.39400.39900.39000.39000.390020,391
May 6, 20250.39500.39500.38500.38500.3850994
May 5, 20250.39400.39400.38500.38500.385023,459
May 2, 20250.39000.39100.37300.39000.3900267,563
Apr 30, 20250.38100.38100.38100.38100.38107,141
Apr 29, 20250.39100.39900.38000.38100.3810113,421
Apr 28, 20250.39000.39000.38100.38100.381079,712
Apr 25, 20250.37600.39000.36500.38900.3890230,271
Apr 24, 20250.39500.39500.37600.37600.376058,748
Apr 23, 20250.39100.39500.37200.39200.392070,255
Apr 22, 20250.39500.39600.37500.37500.3750170,846
Apr 17, 20250.40000.40000.38100.39500.3950119,833
Apr 16, 20250.41000.41000.38500.40000.400021,693
Apr 15, 20250.39000.41000.39000.40000.400040,606
Apr 14, 20250.39800.42000.39800.40400.404029,036
Apr 11, 20250.38100.41000.38100.41000.4100281,720
Apr 10, 20250.40800.41400.38200.40000.400019,942
Apr 9, 20250.39900.42500.37600.37600.376052,178
Apr 8, 20250.42700.42700.40100.40100.40102,632
Apr 7, 20250.38500.45800.37200.42700.4270299,191
Apr 4, 20250.45900.45900.37600.43000.4300351,006
Apr 3, 20250.42800.45900.42800.44800.448016,108
Apr 2, 20250.44000.44000.42700.43600.4360120,798
Apr 1, 20250.44300.59800.44100.45000.4500369,529
Mar 31, 20250.44600.44600.42000.42000.42001,893,830
Mar 28, 20250.38600.44400.38600.44400.4440412,040
Mar 27, 20250.39200.42000.38600.38600.3860317,595
Mar 26, 20250.39000.41800.38600.41400.4140258,373
Mar 25, 20250.41000.41000.39400.39400.394055,986
Mar 24, 20250.42200.44200.40000.40200.4020101,183
Mar 21, 20250.44200.44200.40000.41800.4180420,241
Mar 20, 20250.39800.44800.39200.41800.41801,343,141
Mar 19, 20250.43000.44000.39800.44000.4400207,207
Mar 18, 20250.43000.43000.39000.43000.4300221,900
Mar 17, 20250.43000.43000.39400.42000.420050,231
Mar 14, 20250.41600.44400.39600.40200.4020380,424
Mar 13, 20250.37600.42800.37000.41800.4180202,699
Mar 12, 20250.37400.38400.36800.37800.3780275,443
Mar 11, 20250.35600.37400.35000.37400.3740187,484
Mar 10, 20250.36000.37400.36000.36200.362075,841
Mar 7, 20250.37000.37000.35600.37000.370073,154
Mar 6, 20250.36400.36400.35800.35800.358010,246
Mar 5, 20250.36000.37800.36000.36400.364055,860
Mar 4, 20250.38600.38600.35600.37800.378049,021
Mar 3, 20250.37200.38600.37200.37200.372062,772
Feb 28, 20250.35800.38800.35600.38600.3860253,141
Feb 27, 20250.37200.37600.35800.36200.3620187,304
Feb 26, 20250.36000.39000.36000.38400.3840416,141
Feb 25, 20250.36200.39200.36000.38800.3880316,060
Feb 24, 20250.37800.37800.36200.36200.3620102,775
Feb 21, 20250.39400.39400.36200.36200.3620104,834
Feb 20, 20250.37000.37000.36000.37000.370032,062
Feb 19, 20250.37400.37800.36000.37800.3780188,976
Feb 18, 20250.37800.37800.36200.37400.3740453,647
Feb 17, 20250.37000.40000.36200.39800.3980210,774
Feb 14, 20250.39000.39000.37000.38800.388067,765
Feb 13, 20250.37800.38800.37800.38800.388071,644
Feb 12, 20250.36800.39000.36600.39000.390078,896
Feb 11, 20250.37800.38800.36200.36200.362079,399
Feb 10, 20250.39800.40000.36000.37600.3760597,319
Feb 7, 20250.39800.41000.37400.40000.40001,568,494
Feb 6, 20250.39000.40800.39000.40000.400022,188
Feb 5, 20250.41800.41800.38800.41600.4160120,252
Feb 4, 20250.41800.42000.39800.42000.4200170,020
Feb 3, 20250.42000.42000.38600.41800.4180289,623
Jan 31, 20250.42200.42200.40600.42000.4200203,079
Jan 30, 20250.36200.44400.36200.44000.4400595,363
Jan 29, 20250.38000.40000.35000.37800.3780154,808
Jan 28, 20250.36200.40000.36200.39000.390096,417
Jan 27, 20250.41200.41800.37000.40000.4000114,844
Jan 24, 20250.40000.42000.36600.41200.4120456,796
Jan 23, 20250.39000.40800.36000.39000.3900439,705
Jan 22, 20250.40200.40200.36200.38000.3800100,387
Jan 21, 20250.38400.40200.38400.40200.402026,541
Jan 20, 20250.39800.40000.36000.40000.400058,485
Jan 17, 20250.40600.42800.39000.39800.398052,959
Jan 16, 20250.41000.41000.40400.40400.404016,390
Jan 15, 20250.37800.44400.37800.43000.4300433,250
Jan 14, 20250.40400.40800.36400.40800.408054,587
Jan 13, 20250.40800.41000.37800.40000.400084,838
Jan 10, 20250.42400.42400.40000.40200.402096,596
Jan 9, 20250.42000.43000.41400.42400.4240458,157
Jan 8, 20250.42000.42600.41000.41400.4140137,977
Jan 7, 20250.41400.43600.40200.42600.4260105,666
Jan 3, 20250.44400.44400.41000.41400.4140381,329
Jan 2, 20250.41000.44200.41000.42800.4280133,739
Dec 30, 20240.41400.44600.39200.41000.4100365,088
Dec 27, 20240.41600.42000.40000.42000.4200346,927
Dec 23, 20240.41800.41800.39000.41600.416044,988
Dec 20, 20240.39000.41800.39000.41800.4180224,276
Dec 19, 20240.40000.40000.39000.39000.3900153,438
Dec 18, 20240.37600.38800.37400.37400.374012,189
Dec 17, 20240.37200.42200.36000.39800.3980300,837
Dec 16, 20240.36000.37800.36000.37200.3720128,158
Dec 13, 20240.36000.37600.36000.37200.3720144,341
Dec 12, 20240.36200.37800.36000.37800.378038,606
Dec 11, 20240.37000.37400.36000.36000.360061,415
Dec 10, 20240.32600.37800.32000.36000.3600349,446
Dec 9, 20240.31200.32400.31200.31600.3160102,370
Dec 6, 20240.32400.35800.31400.31400.314064,799
Dec 5, 20240.31800.33000.31400.31800.318063,756
Dec 4, 20240.35600.35600.32400.32400.324042,668
Dec 3, 20240.34800.39000.33600.34000.3400202,542
Dec 2, 20240.39200.39200.30000.34800.3480781,786
Nov 29, 20240.39000.39400.35800.39000.390026,764
Nov 28, 20240.37400.38800.35400.38800.388022,098
Nov 27, 20240.37600.37600.34800.35200.352077,659
Nov 26, 20240.36600.36800.34400.35000.350069,162
Nov 25, 20240.38400.38400.36200.36600.366052,317
Nov 22, 20240.39400.39400.38600.39400.39402,865
Nov 21, 20240.39200.40600.39000.39600.396076,602
Nov 20, 20240.39400.39800.37400.39000.3900344,114
Nov 19, 20240.36400.40600.35000.35200.352069,706
Nov 18, 20240.39800.39800.36400.36400.364024,878
Nov 15, 20240.39800.40800.37600.39800.398059,933
Nov 14, 20240.40000.40000.39400.40000.4000114,166
Nov 13, 20240.44000.45800.37200.40000.4000534,954
Nov 12, 20240.42400.42400.40000.42200.4220108,325
Nov 11, 20240.44400.46600.41000.45000.4500286,271
Nov 8, 20240.44400.48000.43200.43600.436030,178
Nov 7, 20240.45000.45000.43800.44400.44403,746
Nov 6, 20240.45600.46800.45000.45000.450033,375
Nov 5, 20240.47000.47000.46000.47000.47002,728
Nov 4, 20240.46000.47400.45400.46600.466081,433
Nov 1, 20240.47800.47800.45600.47600.476024,626
Oct 31, 20240.51500.51500.44400.48200.4820297,702
Oct 30, 20240.50000.53500.49800.53500.5350250,154
Oct 29, 20240.48200.50000.48000.49600.496016,268
Oct 28, 20240.50000.50000.47600.48200.4820105,769
Oct 25, 20240.50500.53000.49600.51000.510086,252
Oct 24, 20240.49000.50000.47000.50000.500015,615
Oct 23, 20240.49000.50500.49000.50500.505026
Oct 22, 20240.50500.50500.50500.50500.5050-
Oct 21, 20240.50000.52500.49000.50500.505057,047
Oct 18, 20240.52000.52000.48600.50000.500035,130
Oct 17, 20240.49000.52000.46800.52000.520073,826
Oct 16, 20240.54000.54000.49000.50500.5050118,467
Oct 15, 20240.47400.54000.47400.54000.5400510,805
Oct 14, 20240.50500.50500.47400.47400.474030,766
Oct 11, 20240.47800.51000.47800.50500.505071,550
Oct 10, 20240.50000.51000.48200.51000.510046,933
Oct 9, 20240.49800.50000.46800.50000.500074,970
Oct 8, 20240.50000.50500.49200.50500.505026,570
Oct 7, 20240.53000.54000.50000.50000.500058,028
Oct 4, 20240.49000.54000.49000.50000.5000191,047
Oct 3, 20240.48200.50500.47600.47600.476044,679
Oct 2, 20240.50000.50000.48000.50000.500022,759
Oct 1, 20240.48000.49600.46400.49400.494052,214
Sep 30, 20240.49800.49800.46400.48000.4800132,486
Sep 27, 20240.44000.50000.41000.50000.5000512,440
Sep 26, 20240.39000.43800.36600.43800.4380209,597
Sep 25, 20240.39000.40600.37000.39800.3980171,317
Sep 24, 20240.40000.40800.39000.40800.40803,861
Sep 23, 20240.39400.41000.38200.40000.400013,915
Sep 20, 20240.39600.39600.38000.39400.39401,267
Sep 19, 20240.38000.39600.37800.39400.394029,067
Sep 18, 20240.40000.41800.38000.39600.396094,145
Sep 17, 20240.40600.41800.39000.40000.40008,637
Sep 16, 20240.40000.41800.39000.39400.394014,411
Sep 13, 20240.37000.40000.37000.40000.400043,298
Sep 12, 20240.38000.38000.38000.38000.38001,568
Sep 11, 20240.39000.39800.38600.39600.396030,038
Sep 10, 20240.35400.38000.35400.36400.364011,142
Sep 9, 20240.35800.36800.35000.35200.3520168,228
Sep 6, 20240.39000.39800.35200.37800.378062,516
Sep 5, 20240.40400.40400.36800.38800.388073,878
Sep 4, 20240.41000.44400.39000.39800.3980118,803
Sep 3, 20240.44800.44800.42400.44000.440015,324
Sep 2, 20240.42000.45000.40600.45000.4500153,389
Aug 30, 20240.40400.43400.40000.41000.410080,617
Aug 29, 20240.40600.42400.40600.42400.42406,806
Aug 28, 20240.39800.41400.39200.40600.406072,120
Aug 27, 20240.42200.43000.41000.42600.4260145,864
Aug 26, 20240.42000.43800.40800.40800.408080,051
Aug 23, 20240.41200.43800.41200.42800.428056,603
Aug 22, 20240.41000.42600.38000.41200.4120147,448
Aug 21, 20240.39800.43000.35800.43000.4300527,776
Aug 20, 20240.40200.40200.37000.39800.3980186,641
Aug 19, 20240.49600.49600.37200.40400.4040388,900
Aug 16, 20240.44400.49800.43600.49800.4980545,920
Aug 15, 20240.46400.47000.44400.47000.470044,461
Aug 14, 20240.47600.49600.44200.46800.4680196,830
Aug 13, 20240.48200.50000.47400.49800.498068,347
Aug 12, 20240.51500.54000.48400.51000.5100145,662
Aug 9, 20240.50000.50000.49800.49800.498032,000
Aug 8, 20240.51500.51500.48600.51500.515013,131
Aug 7, 20240.53000.53500.50000.50000.500033,856
Aug 6, 20240.49400.52500.49400.52500.52508,813
Aug 5, 20240.54000.54000.45200.50000.5000170,367
Aug 2, 20240.52000.54000.49200.54000.5400101,354
Aug 1, 20240.51000.53000.48600.53000.530025,910
Jul 31, 20240.53500.53500.51000.51000.510012,572
Jul 30, 20240.55000.55000.52000.53000.530032,036
Jul 29, 20240.50500.54000.50500.54000.5400147,275
Jul 26, 20240.48000.50500.48000.50500.505078,916
Jul 25, 20240.48400.51000.48400.48400.484083,562
Jul 24, 20240.50500.50500.47400.50000.5000352,462
Jul 23, 20240.50500.52500.50000.51000.510070,843
Jul 22, 20240.52500.54000.49600.51500.5150108,530
Jul 19, 20240.54000.54500.50000.51500.515065,037
Jul 18, 20240.53500.60000.52500.53000.5300248,165
Jul 17, 20240.51000.56000.51000.53500.5350238,513
Jul 16, 20240.51000.52000.49400.52000.5200280,989
Jul 15, 20240.50500.53000.49200.49200.4920186,196
Jul 12, 20240.49200.50500.48000.50500.505085,861
Jul 11, 20240.47200.52000.45000.49200.4920445,831
Jul 10, 20240.50000.50000.45400.47800.4780149,602
Jul 9, 20240.48200.50000.44000.50000.5000697,129
Jul 8, 20240.51000.51000.46000.49600.4960242,036
Jul 5, 20240.49400.52500.45000.51500.5150551,703
Jul 4, 20240.49800.49800.45800.49400.4940615,415
Jul 3, 20240.43200.51000.42000.50500.5050643,701
Jul 2, 20240.44800.48800.44000.44000.4400364,127
Jul 1, 20240.43200.47000.42200.46000.4600369,241
Jun 28, 20240.44000.55000.38000.43000.43001,659,096
Jun 27, 20240.42600.46000.42000.43000.4300246,294
Jun 26, 20240.45800.45800.40200.43000.4300168,263
Jun 25, 20240.43000.45800.40000.45800.4580640,892
Jun 24, 20240.42000.43000.40400.43000.43003,725,584
Jun 20, 20240.35200.39800.32400.39600.39601,150,657
Jun 19, 20240.32600.36600.31800.34600.3460249,682
Jun 18, 20240.31800.33000.30200.32400.324032,460
Jun 17, 20240.31200.33600.31200.31800.31809,344
Jun 14, 20240.34000.34000.32000.34000.3400117,453
Jun 13, 20240.33000.34000.30000.34000.3400465,309
Jun 12, 20240.31000.33800.31000.32000.3200179,204
Jun 11, 20240.30000.31000.28000.30000.30001,002,273
Jun 10, 20240.28800.31000.27600.31000.3100526,055
Jun 7, 20240.29800.29800.28000.29000.290099,943
Jun 5, 20240.30000.30800.28000.29800.2980311,917
Jun 4, 20240.29000.30800.28000.30000.3000162,053
Jun 3, 20240.30000.35600.28000.30000.3000689,730
May 31, 20240.32500.34400.26000.30000.3000487,143
May 30, 20240.32100.33600.31000.32500.3250583,026
May 29, 20240.29600.32100.28000.32000.3200527,199
May 28, 20240.29900.31000.29700.30700.307066,072
May 27, 20240.30300.31000.29000.29900.299064,799
May 24, 20240.29300.30400.29300.30300.303029,859
May 23, 20240.30500.30500.27500.29300.2930263,193
May 22, 20240.26500.31000.25300.29500.2950670,238
May 21, 20240.28000.28500.26600.27000.2700104,825
May 20, 20240.27400.28400.26500.28000.2800303,600

Related Tickers

2160.HK MicroPort CardioFlow Medtech Corporation
0.810
+1.25%
 
SEZI.ST Senzime AB (publ)
4.8950
+1.35%
 
0853.HK MICROPORT
6.610
-0.15%
 
ACARIX.ST Acarix AB (publ)
0.2140
+1.90%
 
MDT Medtronic plc
86.97
+0.61%