Stockholm - Delayed Quote SEK

Sprint Bioscience AB (publ) (SPRINT.ST)

0.4500
+0.0330
+(7.91%)
At close: 5:23:25 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.40900.45000.41500.45000.4500146,116
Jun 9, 20250.40900.43800.40200.41700.4170142,835
Jun 5, 20250.43700.43700.40900.41800.4180147,344
Jun 4, 20250.43500.43500.41900.42000.4200168,042
Jun 3, 20250.40900.41500.40900.41500.415023,982
Jun 2, 20250.45600.45600.40100.40900.4090645,768
May 30, 20250.46900.46900.43500.43700.4370121,240
May 28, 20250.45000.47600.42300.44100.4410190,510
May 27, 20250.44900.45000.42600.44700.4470296,951
May 26, 20250.43000.46700.43000.44700.4470395,980
May 23, 20250.40800.47500.40500.46900.4690951,470
May 22, 20250.40200.42900.39100.41300.4130418,223
May 21, 20250.42400.42900.41200.41200.4120206,304
May 20, 20250.45800.46000.42000.42400.4240102,953
May 19, 20250.47900.47900.40100.47000.4700495,939
May 16, 20250.42000.47800.41800.43900.4390129,084
May 15, 20250.48100.48100.41700.46300.4630103,514
May 14, 20250.44500.45100.40600.45100.4510398,916
May 13, 20250.41100.48800.41000.43900.4390217,896
May 12, 20250.37100.48400.36000.46000.46001,037,123
May 9, 20250.60200.60200.55000.58000.5800128,305
May 8, 20250.58000.59000.55000.55200.5520166,118
May 7, 20250.64000.64000.53200.56800.5680142,332
May 6, 20250.60000.67600.56000.56000.5600375,318
May 5, 20250.65000.66400.60400.62800.628085,450
May 2, 20250.62000.65400.60000.62000.6200117,959
Apr 30, 20250.64000.64000.60400.60400.6040196,983
Apr 29, 20250.66400.77200.60200.60200.6020285,989
Apr 28, 20250.66800.67000.65600.65600.6560257,134
Apr 25, 20250.66200.67800.66000.66000.6600208,218
Apr 24, 20250.72000.72000.66000.66000.6600905,412
Apr 23, 20250.68400.72200.66000.71400.7140348,915
Apr 22, 20250.71000.71000.64600.66600.6660124,888
Apr 17, 20250.66000.71000.63600.71000.7100188,155
Apr 16, 20250.65400.66400.64800.66400.6640103,566
Apr 15, 20250.64800.65600.63200.65600.6560174,602
Apr 14, 20250.64000.65400.64000.65200.652052,561
Apr 11, 20250.65200.66000.64200.64200.642081,448
Apr 10, 20250.63000.66200.63000.64400.644016,692
Apr 9, 20250.66000.66000.64000.65000.650057,304
Apr 8, 20250.68800.68800.62200.65000.650017,433
Apr 7, 20250.69200.69400.60000.69000.690086,672
Apr 4, 20250.70000.71600.63100.69200.692068,209
Apr 3, 20250.68800.68800.68700.68700.68707,382
Apr 2, 20250.69820.69820.64120.67660.676628,904
Apr 1, 20250.69820.70310.67860.69330.693355,026
Mar 31, 20250.72670.72770.66680.67860.6786122,145
Mar 28, 20250.68350.69040.63920.69040.690445,537
Mar 27, 20250.68940.70120.64510.68940.689470,825
Mar 26, 20250.69720.69720.64910.65690.656923,215
Mar 25, 20250.69720.69720.63330.69720.697282,839
Mar 24, 20250.68000.72300.64400.70900.709095,991
Mar 21, 20250.74700.74700.65800.68900.6890140,271
Mar 20, 20250.78300.78300.71000.73400.7340106,064
Mar 19, 20250.68800.74000.66300.74000.7400107,172
Mar 18, 20250.68700.70000.68000.69500.695080,134
Mar 17, 20250.71900.71900.66500.68700.6870229,852
Mar 14, 20251.28201.47000.70200.73200.7320829,218
Mar 13, 20251.31801.33001.25201.26201.262062,286
Mar 12, 20251.36401.36401.31001.31801.318080,053
Mar 11, 20251.34801.35001.30801.35001.350011,343
Mar 10, 20251.35001.39001.31001.34801.348096,395
Mar 7, 20251.45401.45401.31401.38601.386033,567
Mar 6, 20251.39801.50001.32001.38401.3840111,688
Mar 5, 20251.45201.52001.30001.39801.3980135,963
Mar 4, 20251.44601.45601.20201.45201.452046,884
Mar 3, 20251.49001.49001.40201.42001.42001,844
Feb 28, 20251.42201.42201.39801.39801.398011,406
Feb 27, 20251.40001.42601.37001.42401.424036,582
Feb 26, 20251.42001.46001.42001.42601.426084,976
Feb 25, 20251.47001.50001.40801.47001.470052,259
Feb 24, 20251.41201.52201.39401.47001.470034,649
Feb 21, 20251.46201.47201.35001.46601.4660137,072
Feb 20, 20251.48001.57401.38001.50001.5000166,106
Feb 19, 20251.52201.63601.45001.63601.636055,692
Feb 18, 20251.63801.67801.55001.62401.62408,191
Feb 17, 20251.52401.69801.52001.64001.640041,523
Feb 14, 20251.54801.54801.47001.52401.524036,205
Feb 13, 20251.55001.56601.43001.53401.534094,021
Feb 12, 20251.45801.59201.44001.55001.5500188,391
Feb 11, 20251.52001.52001.45001.46001.460025,465
Feb 10, 20251.54201.54201.51801.53001.53006,484
Feb 7, 20251.58201.65601.54601.55401.554017,633
Feb 6, 20251.52001.69001.52001.69001.690031,979
Feb 5, 20251.51401.54601.49601.54601.546031,080
Feb 4, 20251.55001.59801.50601.59801.598031,771
Feb 3, 20251.56201.65401.45001.60601.6060220,261
Jan 31, 20251.52001.60401.51001.56401.564028,040
Jan 30, 20251.68801.68801.47001.55001.550036,976
Jan 29, 20251.57201.59001.53201.59001.590012,491
Jan 28, 20251.62001.70001.51201.57401.5740206,873
Jan 27, 20251.69801.69801.65001.69601.69606,375
Jan 24, 20251.70001.70001.65201.69801.698033,557
Jan 23, 20251.78001.78001.62001.69801.698057,429
Jan 22, 20251.62001.69601.61401.69201.692084,583
Jan 21, 20251.63801.81001.63801.74001.740046,648
Jan 20, 20251.67001.82001.61401.71401.714028,646
Jan 17, 20251.61201.69801.53001.67001.6700161,467
Jan 16, 20251.52001.61001.41201.61001.6100118,896
Jan 15, 20251.49001.55001.40001.51601.5160247,204
Jan 14, 20251.41001.60801.41001.54001.540077,050
Jan 13, 20251.52001.60801.45801.53401.534075,466
Jan 10, 20251.56601.60801.50001.58601.586013,726
Jan 9, 20251.63001.63001.54401.59801.598014,160
Jan 8, 20251.61201.72001.50001.63001.6300108,459
Jan 7, 20251.52201.95801.52201.60201.6020125,450
Jan 3, 20251.64001.64001.48001.51601.516042,841
Jan 2, 20251.57601.57601.43601.51001.5100110,355
Dec 30, 20241.67801.70001.47601.58201.582052,100
Dec 27, 20241.60201.72401.60201.69201.692025,535
Dec 23, 20241.60601.75601.47401.67601.676048,281
Dec 20, 20241.65001.67201.54001.62001.620041,459
Dec 19, 20241.63001.63001.51001.62801.6280161,111
Dec 18, 20241.65001.65001.50001.60001.600028,883
Dec 17, 20241.58001.59801.50401.59601.596049,945
Dec 16, 20241.53601.58201.51001.55201.552074,100
Dec 13, 20241.58001.59001.53401.56601.566013,154
Dec 12, 20241.58201.62201.53401.62201.622035,593
Dec 11, 20241.60601.67001.54201.57401.5740117,086
Dec 10, 20241.56201.67401.56201.67401.674045,315
Dec 9, 20241.50001.65601.45001.62601.626040,986
Dec 6, 20241.65801.66001.59601.63001.630043,606
Dec 5, 20241.63601.67401.62001.66001.660010,695
Dec 4, 20241.74001.74001.62201.67801.67809,664
Dec 3, 20241.69201.81401.65201.74001.740063,729
Dec 2, 20241.60001.74801.45201.71001.710040,391
Nov 29, 20241.75001.90001.75001.81801.81809,588
Nov 28, 20241.75001.91001.70001.84001.8400127,862
Nov 27, 20241.60801.82001.60801.75001.750027,948
Nov 26, 20241.54201.77801.54201.74201.742027,491
Nov 25, 20241.52001.59001.51001.57801.578065,966
Nov 22, 20241.53401.64601.50001.56401.564037,986
Nov 21, 20241.44001.59401.43001.52201.522041,537
Nov 20, 20241.48601.62401.42801.51001.510058,478
Nov 19, 20241.40401.64801.40401.48801.488065,135
Nov 18, 20241.52001.55001.40001.47601.4760214,221
Nov 15, 20241.78001.78001.51801.61601.616022,932
Nov 14, 20241.61601.78001.36001.78001.7800133,887
Nov 13, 20241.69001.79801.54401.61801.618084,499
Nov 12, 20241.89801.89801.62001.71801.718083,651
Nov 11, 20241.84601.94001.72001.81601.8160200,136
Nov 8, 20241.70201.92801.70201.88401.8840107,623
Nov 7, 20242.04002.04001.79601.90001.900052,035
Nov 6, 20242.05502.06001.55602.01002.010033,558
Nov 5, 20241.81201.95401.81201.91601.916015,478
Nov 4, 20242.07002.07001.88001.93001.930054,315
Nov 1, 20241.85801.94001.77201.91201.9120170,182
Oct 31, 20241.73002.10001.71601.85801.858096,659
Oct 30, 20241.94001.94001.50001.73401.7340672,520
Oct 29, 20242.03002.25002.03002.10002.1000196,150
Oct 28, 20242.07502.07501.83402.02502.025041,553
Oct 25, 20242.06002.13501.94202.07502.075087,443
Oct 24, 20241.99002.14001.93002.09502.0950328,344
Oct 23, 20241.79001.99801.75801.93001.9300142,772
Oct 22, 20241.76001.79801.60001.79001.790055,445
Oct 21, 20241.78401.81001.70201.76001.760062,147
Oct 18, 20241.58601.81001.56801.78001.7800312,724
Oct 17, 20241.57001.74601.50201.58601.5860474,512
Oct 16, 20241.38001.50001.36201.50001.5000125,175
Oct 15, 20241.38201.43801.38201.40001.400033,500
Oct 14, 20241.42001.42001.33401.40401.404038,430
Oct 11, 20241.43001.43001.36801.43001.430029,804
Oct 10, 20241.37801.44001.35001.43001.430032,442
Oct 9, 20241.38201.38401.38201.38201.382020,313
Oct 8, 20241.33201.38401.33201.38001.380062,536
Oct 7, 20241.35001.38801.34401.38801.388044,851
Oct 4, 20241.40001.40001.33801.39001.390067,090
Oct 3, 20241.42001.44001.35001.40001.400091,715
Oct 2, 20241.30001.42801.30001.38801.3880247,922
Oct 1, 20241.35001.35001.34001.34001.340010,373
Sep 30, 20241.26601.32801.16201.32801.328045,114
Sep 27, 20241.33201.37801.25801.28801.288011,377
Sep 26, 20241.28001.37801.20201.33201.3320137,711
Sep 25, 20241.25001.30801.21801.24401.244027,599
Sep 24, 20241.30001.30001.28801.28801.28805,791
Sep 23, 20241.14201.34801.14201.30001.300059,256
Sep 20, 20241.16801.17001.15401.17001.170074,798
Sep 19, 20241.19801.21001.10201.16801.1680388,396
Sep 18, 20241.18801.20001.18801.20001.200050,115
Sep 17, 20241.19801.19801.17401.19601.196052,082
Sep 16, 20241.23001.30601.17401.19401.194046,782
Sep 13, 20241.23801.25601.21001.23001.230067,743
Sep 12, 20241.24001.24001.20001.24001.2400114,722
Sep 11, 20241.23801.24001.23801.24001.24007,238
Sep 10, 20241.24601.27201.22201.24001.2400139,830
Sep 9, 20241.31801.31801.21401.29601.2960177,839
Sep 6, 20241.29601.34801.27801.31801.3180124,088
Sep 5, 20241.31401.32401.25201.29801.2980122,069
Sep 4, 20241.25201.31001.25201.31001.310024,455
Sep 3, 20241.43201.45601.28601.31201.312012,729
Sep 2, 20241.27001.31401.27001.31401.314050,087
Aug 30, 20241.36401.36401.22001.35401.354096,397
Aug 29, 20241.34001.40401.32001.32001.32008,488
Aug 28, 20241.40001.40001.32001.34001.340056,456
Aug 27, 20241.37001.39401.34201.39401.394028,855
Aug 26, 20241.35601.39001.33001.39001.390069,169
Aug 23, 20241.35401.40401.35401.38801.388025,801
Aug 22, 20241.36001.45801.26601.35201.352094,861
Aug 21, 20241.28001.38201.27201.37801.378057,100
Aug 20, 20241.35801.35801.29201.32401.324026,692
Aug 19, 20241.29001.47001.27201.36001.3600172,019
Aug 16, 20241.35001.35001.24401.27201.2720126,057
Aug 15, 20241.23601.40201.17201.29001.2900197,342
Aug 14, 20241.20801.23401.20001.23401.234091,709
Aug 13, 20241.22201.25401.16801.19401.194036,698
Aug 12, 20241.24801.25601.21601.24801.248090,598
Aug 9, 20241.29801.29801.20801.24801.248025,577
Aug 8, 20241.22801.30001.22601.27001.270068,214
Aug 7, 20241.24601.30001.14201.30001.300035,863
Aug 6, 20241.25001.29201.16001.24801.2480111,993
Aug 5, 20241.29001.29001.10201.20001.2000318,940
Aug 2, 20241.41801.41801.28601.29001.2900130,850
Aug 1, 20241.44801.45001.36601.41801.41808,149
Jul 31, 20241.44601.44601.36601.39401.394011,915
Jul 30, 20241.40001.42801.35201.42801.428068,697
Jul 29, 20241.44001.46001.32001.43601.4360109,365
Jul 26, 20241.29401.44401.29401.44001.440048,983
Jul 25, 20241.38001.45001.35001.44001.440081,593
Jul 24, 20241.35001.43401.32001.38601.386088,497
Jul 23, 20241.29801.47801.29801.33801.3380133,921
Jul 22, 20241.29801.29801.24401.27801.278060,429
Jul 19, 20241.27601.30001.23601.29801.298016,201
Jul 18, 20241.27401.32201.25801.27601.27607,936
Jul 17, 20241.11201.29001.11201.26801.268028,433
Jul 16, 20241.31201.33801.25601.29601.2960126,109
Jul 15, 20241.35001.38801.30801.31201.312037,470
Jul 12, 20241.30201.47801.30201.36001.360067,126
Jul 11, 20241.33201.33201.20201.33001.330013,304
Jul 10, 20241.35001.35001.29201.33201.332077,685
Jul 9, 20241.26001.35001.26001.35001.3500128,811
Jul 8, 20241.34001.35201.29001.35201.352061,131
Jul 5, 20241.38001.38001.31001.34001.3400123,213
Jul 4, 20241.37801.39001.35601.38001.380039,648
Jul 3, 20241.39801.40001.37001.39801.398048,363
Jul 2, 20241.41201.44001.35201.40001.4000156,782
Jul 1, 20241.43001.45801.40001.41201.412070,667
Jun 28, 20241.46001.47001.40001.46401.4640112,537
Jun 27, 20241.47401.47401.41401.46001.460048,617
Jun 26, 20241.47201.51601.42001.47401.474039,970
Jun 25, 20241.46001.51801.44401.45001.450042,663
Jun 24, 20241.47001.57601.42001.52001.520078,197
Jun 20, 20241.42001.50401.39001.50401.5040142,388
Jun 19, 20241.45801.64401.41401.46401.464069,991
Jun 18, 20241.43801.47001.43801.46601.466048,918
Jun 17, 20241.50001.50001.33601.44001.440092,804
Jun 14, 20241.64801.64801.46201.50001.5000102,515
Jun 13, 20241.64801.74801.50001.58401.5840276,026
Jun 12, 20241.43801.58801.40001.52201.5220215,056
Jun 11, 20241.44801.44801.35001.43001.430063,982
Jun 10, 20241.30001.44001.27001.40001.4000141,358

Related Tickers

LPGO.ST Lipigon Pharmaceuticals AB (publ)
0.0928
-4.53%
 
ELIC.ST Elicera Therapeutics AB (publ)
6.00
+0.33%
 
FLUI.ST Fluicell AB (publ)
11.00
-7.56%
 
KAN.ST Kancera AB (publ)
1.1140
-0.54%
 
SYNACT.ST SynAct Pharma AB
16.84
-3.66%
 
PVCT Provectus Biopharmaceuticals, Inc.
0.0845
+16.71%