Skip to main content
SciBase Holding AB (publ) (STO:SCIB)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.410
-0.005 (-1.20%)
Apr 28, 2026, 4:07 PM CET

SciBase Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.410.420.400.420.421.22%44,134
Apr 24, 20260.400.420.400.410.41-154,625
Apr 23, 20260.400.410.390.410.41-0.97%714,275
Apr 22, 20260.410.410.390.410.413.76%297,821
Apr 21, 20260.410.420.370.400.40-3.16%359,411
Apr 20, 20260.390.410.390.410.41-174,967
Apr 17, 20260.420.440.360.410.41-1,185,335
Apr 16, 20260.420.420.390.410.415.64%299,005
Apr 15, 20260.410.410.360.390.39-4.88%435,137
Apr 14, 20260.430.440.400.410.41-4.43%595,679
Apr 13, 20260.380.430.360.430.4314.10%492,467
Apr 10, 20260.380.380.370.380.381.90%146,155
Apr 9, 20260.380.380.350.370.37-0.27%34,414
Apr 8, 20260.350.380.350.370.37-143,296
Apr 7, 20260.370.390.350.370.37-2.12%439,254
Apr 2, 20260.350.380.350.380.383.85%197,289
Apr 1, 20260.370.370.350.360.364.00%147,643
Mar 31, 20260.360.360.350.350.35-3.58%186,174
Mar 30, 20260.350.370.350.360.361.68%208,057
Mar 27, 20260.350.370.350.360.362.00%511,802
Mar 26, 20260.350.350.330.350.350.29%128,961
Mar 25, 20260.340.350.330.350.356.08%506,412
Mar 24, 20260.320.340.310.330.331.86%406,450
Mar 23, 20260.320.330.300.320.32-0.62%489,376
Mar 20, 20260.330.330.320.330.33-0.91%277,051
Mar 19, 20260.340.340.310.330.33-0.61%71,584
Mar 18, 20260.330.340.280.330.336.45%585,101
Mar 17, 20260.340.340.310.310.312.31%596,552
Mar 16, 20260.290.350.290.300.305.21%927,683
Mar 13, 20260.290.290.260.290.293.60%791,158
Mar 12, 20260.290.290.260.280.28-0.71%377,595
Mar 11, 20260.280.280.260.280.282.19%124,470
Mar 10, 20260.270.290.260.270.274.58%380,253
Mar 9, 20260.260.270.250.260.26-1.50%188,033
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