Skip to main content
SciBase Holding AB (publ) (STO:SCIB)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.266
-0.001 (-0.37%)
At close: Mar 6, 2026

SciBase Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.270.250.270.27-0.37%250,301
Mar 5, 20260.260.270.250.270.272.69%83,413
Mar 4, 20260.250.260.250.260.26-1.52%27,250
Mar 3, 20260.260.270.240.260.260.38%614,379
Mar 2, 20260.250.280.250.260.265.20%703,317
Feb 27, 20260.250.260.240.250.25-342,909
Feb 26, 20260.250.260.250.250.25-6.02%151,401
Feb 25, 20260.280.280.250.270.27-3.27%523,368
Feb 24, 20260.290.290.260.280.284.96%43,602
Feb 23, 20260.260.290.260.260.26-0.38%1,108,480
Feb 20, 20260.270.270.260.260.26-0.38%184,214
Feb 19, 20260.270.280.260.260.26-1.86%1,172,235
Feb 18, 20260.250.270.240.270.275.49%449,211
Feb 17, 20260.250.290.230.260.262.00%2,755,967
Feb 16, 20260.250.280.250.250.25-5.30%708,316
Feb 13, 20260.250.260.250.260.26-0.38%501
Feb 12, 20260.270.280.250.270.27-3.64%440,831
Feb 11, 20260.260.280.250.280.285.77%43,630
Feb 10, 20260.250.260.250.260.26-44,949
Feb 9, 20260.250.260.250.260.26-1.89%88,881
Feb 6, 20260.250.270.250.270.278.16%1,162,458
Feb 5, 20260.240.250.230.250.25-2.00%176,316
Feb 4, 20260.240.260.230.250.25-4.94%580,821
Feb 3, 20260.270.280.220.260.26-2.95%1,656,453
Feb 2, 20260.250.290.220.270.278.84%876,857
Jan 30, 20260.220.250.220.250.2515.81%654,590
Jan 29, 20260.210.220.210.220.22-227,158
Jan 28, 20260.210.220.190.220.221.42%275,479
Jan 27, 20260.220.220.190.210.212.42%618,146
Jan 26, 20260.220.230.210.210.21-6.76%485,812
Jan 23, 20260.210.220.200.220.224.72%368,557
Jan 22, 20260.210.230.210.210.21-4.93%309,892
Jan 21, 20260.210.230.190.220.221.83%461,030
Jan 20, 20260.220.230.200.220.221.39%193,534
Jan 19, 20260.210.220.200.220.22-4.00%2,370,556
Jan 16, 20260.210.230.210.230.236.64%185,292
Jan 15, 20260.220.220.210.210.21-3.65%67,926
Jan 14, 20260.240.240.220.220.22-5.19%322,161
Jan 13, 20260.250.250.220.230.23-7.23%216,717
Jan 12, 20260.240.250.220.250.253.32%400,556
Jan 9, 20260.240.280.240.240.24-354,609
Jan 8, 20260.270.270.220.240.24-10.41%331,419
Jan 7, 20260.310.310.260.270.27-10.33%1,312,392
Jan 5, 20260.300.310.290.300.25-614,710
Jan 2, 20260.340.350.290.300.25-13.04%1,134,642
Dec 30, 20250.340.350.300.350.29-0.58%1,035,159
Dec 29, 20250.340.360.330.350.29-3.61%248,942
Dec 23, 20250.330.360.330.360.30-9,202
Dec 22, 20250.370.370.330.360.30-2.17%391,270
Dec 19, 20250.330.370.330.370.310.55%147,449
Dec 18, 20250.360.370.330.370.301.39%335,364
Dec 17, 20250.330.360.330.360.301.69%117,362
Dec 16, 20250.340.360.330.360.304.41%9,205
Dec 15, 20250.350.360.330.340.28-3.95%224,133
Dec 12, 20250.350.370.330.350.29-3.54%282,168
Dec 11, 20250.320.370.320.370.311.94%212,860
Dec 10, 20250.350.360.320.360.304.96%254,770
Dec 9, 20250.330.350.300.340.295.86%213,180
Dec 8, 20250.340.340.310.320.27-3.86%189,333
Dec 5, 20250.330.340.310.340.28-1.75%399,058
Dec 4, 20250.320.340.320.340.293.94%143,560
Dec 3, 20250.340.340.330.330.27-12,284
Dec 2, 20250.340.340.330.330.27-3.79%124,370
Dec 1, 20250.370.370.330.340.29-9.26%200,842
Nov 28, 20250.370.380.350.380.313.00%106,932
Nov 27, 20250.350.380.340.370.312.23%271,307
Nov 26, 20250.330.370.310.360.3010.46%940,952
Nov 25, 20250.290.340.280.330.27-1.52%715,104
Nov 24, 20250.250.330.250.330.2732.53%1,093,133
Nov 21, 20250.250.250.230.250.213.32%39,162
Nov 20, 20250.250.250.240.240.20-5.12%27,782
Nov 19, 20250.240.260.240.250.21-3.79%284,637
Nov 18, 20250.250.260.240.260.225.18%40,255
Nov 17, 20250.250.260.250.250.211.21%223,885
Nov 14, 20250.250.260.240.250.214.20%903,001
Nov 13, 20250.240.240.230.240.20-0.42%508,137
Nov 12, 20250.240.240.200.240.20-1.65%196,033
Nov 11, 20250.230.240.220.240.20-954,227
Nov 10, 20250.240.240.230.240.202.10%155,799
Nov 7, 20250.300.300.240.240.20-19.32%2,693,475
Nov 6, 20250.310.310.300.300.25-4.22%36,285
Nov 5, 20250.310.310.300.310.260.98%65,229
Nov 4, 20250.310.320.300.310.25-5.57%224,879
Nov 3, 20250.320.330.300.320.27-0.62%654,927
Oct 31, 20250.320.330.310.330.271.56%6,955
Oct 30, 20250.320.330.320.320.27-10,062
Oct 29, 20250.330.330.320.320.27-1.23%8,546
Oct 28, 20250.330.330.320.320.274.52%16,630
Oct 27, 20250.320.320.310.310.26-0.32%37,736
Oct 24, 20250.320.330.300.310.26-1.58%471,288
Oct 23, 20250.310.330.310.320.26-7.06%276,896
Oct 22, 20250.320.340.300.340.287.94%582,861
Oct 21, 20250.330.340.310.320.26-1.87%312,850
Oct 20, 20250.340.350.320.320.27-2.73%209,112
Oct 17, 20250.330.340.320.330.27-2.37%637,712
Oct 16, 20250.330.340.330.340.28-0.59%211,965
Oct 15, 20250.350.350.330.340.28-2.30%30,759
Oct 14, 20250.360.360.340.350.294.82%45,375
Oct 13, 20250.350.350.330.330.28-1.48%51,467
Oct 10, 20250.350.350.340.340.28-2.03%63,743