Skip to main content
Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.885
-0.010 (-0.53%)
At close: Mar 6, 2026

Sprint Bioscience AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.901.911.821.891.89-0.53%378,030
Mar 5, 20261.921.921.831.901.90-1.30%377,199
Mar 4, 20261.831.921.831.921.923.23%641,240
Mar 3, 20261.881.901.701.861.86-3.63%753,349
Mar 2, 20261.971.971.801.931.93-2.28%498,892
Feb 27, 20262.062.081.981.981.98-5.50%525,407
Feb 26, 20262.102.102.012.092.09-2.79%385,689
Feb 25, 20262.202.212.042.152.15-1.38%776,006
Feb 24, 20262.152.262.122.182.18-1.80%789,549
Feb 23, 20262.182.302.102.222.220.45%921,214
Feb 20, 20262.172.252.112.212.211.38%919,235
Feb 19, 20262.132.192.052.182.181.87%650,617
Feb 18, 20261.972.151.972.142.145.94%1,030,497
Feb 17, 20262.182.181.932.022.02-6.91%1,272,797
Feb 16, 20262.222.262.062.172.17-736,101
Feb 13, 20262.242.352.002.172.17-1.81%4,308,182
Feb 12, 20261.762.301.762.212.2130.00%5,197,807
Feb 11, 20261.901.901.681.701.70-9.09%1,762,589
Feb 10, 20261.851.891.771.871.871.08%1,063,077
Feb 9, 20261.721.881.661.851.858.82%1,816,103
Feb 6, 20261.581.731.531.701.706.25%697,464
Feb 5, 20261.671.691.591.601.60-3.90%311,282
Feb 4, 20261.661.691.641.671.670.30%229,703
Feb 3, 20261.591.701.581.661.662.15%435,904
Feb 2, 20261.631.631.511.631.63-150,758
Jan 30, 20261.551.631.551.631.631.56%198,725
Jan 29, 20261.591.661.441.601.60-1.54%692,476
Jan 28, 20261.651.691.561.631.63-0.91%371,593
Jan 27, 20261.471.641.461.641.6410.44%1,176,334
Jan 26, 20261.501.531.471.491.490.68%86,771
Jan 23, 20261.481.521.451.481.48-0.34%84,429
Jan 22, 20261.471.511.461.481.481.37%197,026
Jan 21, 20261.471.511.431.461.46-2.34%154,654
Jan 20, 20261.481.501.471.501.50-53,795
Jan 19, 20261.551.551.401.501.50-4.17%218,374
Jan 16, 20261.511.571.501.561.561.30%190,984
Jan 15, 20261.521.601.491.541.541.65%196,720
Jan 14, 20261.481.521.461.521.521.00%158,078
Jan 13, 20261.551.551.481.501.50-3.85%203,942
Jan 12, 20261.531.571.511.561.56-70,642
Jan 9, 20261.551.561.431.561.561.30%155,877
Jan 8, 20261.501.571.501.541.541.99%442,026
Jan 7, 20261.511.541.471.511.510.33%222,413
Jan 5, 20261.501.511.421.511.511.01%325,693
Jan 2, 20261.441.511.361.491.491.36%216,536
Dec 30, 20251.441.501.441.471.47-0.68%283,894
Dec 29, 20251.451.481.401.481.482.42%314,306
Dec 23, 20251.401.461.391.451.451.40%173,467
Dec 22, 20251.441.441.311.431.43-0.35%274,270
Dec 19, 20251.411.491.401.431.430.70%222,066
Dec 18, 20251.481.481.421.421.42-1.73%232,393
Dec 17, 20251.451.491.421.451.451.76%342,726
Dec 16, 20251.411.471.371.421.42-0.70%772,708
Dec 15, 20251.471.471.401.431.43-2.72%309,137
Dec 12, 20251.441.481.381.471.470.68%348,362
Dec 11, 20251.431.461.381.461.461.39%434,888
Dec 10, 20251.451.541.351.441.44-2.04%1,234,596
Dec 9, 20251.481.491.411.471.47-0.34%545,411
Dec 8, 20251.481.511.431.481.48-3.28%321,232
Dec 5, 20251.591.591.431.531.53-4.09%813,984
Dec 4, 20251.641.681.531.591.59-2.75%1,387,011
Dec 3, 20251.571.681.521.641.644.14%1,664,131
Dec 2, 20251.561.591.521.571.570.32%505,301
Dec 1, 20251.601.681.521.571.57-0.95%767,398
Nov 28, 20251.611.661.531.581.58-2.17%1,034,702
Nov 27, 20251.501.631.441.621.628.03%1,817,346
Nov 26, 20251.501.531.421.501.50-0.33%933,969
Nov 25, 20251.441.531.411.501.504.17%2,541,453
Nov 24, 20251.551.721.411.441.44116.22%14,165,330
Nov 21, 20250.670.690.580.670.674.06%56,253
Nov 20, 20250.690.690.640.640.64-7.25%96,094
Nov 19, 20250.720.720.670.690.693.29%79,685
Nov 18, 20250.700.710.670.670.67-4.57%117,293
Nov 17, 20250.680.700.680.700.702.94%55,700
Nov 14, 20250.640.690.640.680.685.59%135,327
Nov 13, 20250.630.640.630.640.64-0.62%57,494
Nov 12, 20250.640.650.620.650.65-0.31%93,263
Nov 11, 20250.660.700.650.650.65-2.99%170,485
Nov 10, 20250.680.700.670.670.67-5.10%51,535
Nov 7, 20250.730.730.700.710.71-2.75%55,028
Nov 6, 20250.730.730.670.730.730.55%83,399
Nov 5, 20250.710.740.690.720.722.56%63,728
Nov 4, 20250.740.750.700.700.70-2.49%68,065
Nov 3, 20250.690.730.690.720.723.44%129,936
Oct 31, 20250.660.700.660.700.700.87%31,061
Oct 30, 20250.710.720.690.690.69-4.68%81,082
Oct 29, 20250.730.730.700.730.732.25%122,974
Oct 28, 20250.720.730.680.710.71-77,777
Oct 27, 20250.740.740.700.710.711.43%77,224
Oct 24, 20250.700.750.690.700.70-116,183
Oct 23, 20250.650.700.570.700.70-179,958
Oct 22, 20250.690.700.650.700.700.57%55,122
Oct 21, 20250.700.720.660.700.70-0.57%91,952
Oct 20, 20250.750.750.650.700.70-4.63%88,090
Oct 17, 20250.700.750.700.730.731.10%149,493
Oct 16, 20250.730.750.690.730.73-0.27%79,854
Oct 15, 20250.750.760.720.730.73-3.19%26,845
Oct 14, 20250.750.760.710.750.753.87%173,278
Oct 13, 20250.660.750.650.720.728.71%228,080
Oct 10, 20250.640.690.640.670.674.06%108,225