Skip to main content
Sprint Bioscience AB (publ) (STO:SPRINT)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.040
-0.100 (-3.18%)
Apr 29, 2026, 10:18 AM CET

Sprint Bioscience AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.103.263.023.143.140.96%241,795
Apr 27, 20263.063.182.963.113.115.42%401,917
Apr 24, 20262.873.002.672.952.952.08%480,968
Apr 23, 20263.143.182.832.892.89-7.96%663,013
Apr 22, 20263.203.263.093.143.140.32%564,148
Apr 21, 20263.283.403.123.133.13-4.57%791,787
Apr 20, 20263.363.393.123.283.28-3.24%593,329
Apr 17, 20263.293.403.103.393.393.04%900,689
Apr 16, 20263.593.593.013.293.29-14.99%2,696,436
Apr 15, 20264.074.073.733.873.87-4.21%1,307,853
Apr 14, 20263.804.143.704.044.047.73%1,988,791
Apr 13, 20263.583.803.463.753.752.46%1,633,647
Apr 10, 20263.363.803.363.663.6610.91%2,486,418
Apr 9, 20262.993.302.853.303.3011.86%876,951
Apr 8, 20262.773.002.752.952.9513.03%1,199,369
Apr 7, 20262.562.732.522.612.614.40%925,453
Apr 2, 20262.562.562.452.502.50-3.85%345,120
Apr 1, 20262.462.622.432.602.609.24%932,932
Mar 31, 20262.292.442.232.382.383.03%621,412
Mar 30, 20262.232.412.152.312.313.12%774,579
Mar 27, 20262.042.262.042.242.247.18%796,795
Mar 26, 20262.102.112.012.092.09-0.95%393,562
Mar 25, 20262.002.121.972.112.116.84%514,880
Mar 24, 20262.042.041.941.981.98-3.19%148,732
Mar 23, 20262.012.041.892.042.04-314,747
Mar 20, 20262.002.101.972.042.042.26%459,399
Mar 19, 20262.052.051.962.002.00-5.45%155,495
Mar 18, 20262.132.182.022.112.11-0.94%636,401
Mar 17, 20262.192.292.052.132.134.41%2,004,833
Mar 16, 20261.942.091.902.042.045.70%663,304
Mar 13, 20261.891.931.871.931.932.39%597,685
Mar 12, 20261.871.931.841.891.891.34%699,990
Mar 11, 20261.901.941.601.861.86-2.62%492,134
Mar 10, 20261.881.961.861.911.910.79%571,467
Mar 9, 20261.821.901.761.901.900.53%248,567
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