SciBase Holding AB SCIB
OMXSTO · Sweden · Health Technology
SEK 14.90-1.00 (-6.29%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 14.90 | -6.29% | SEK 15.95 | SEK 15.95 | SEK 14.40 | 23.42K |
| 2026-09-30 | SEK 15.90 | +2.25% | SEK 15.60 | SEK 15.90 | SEK 15.60 | 3.26K |
| 2026-09-29 | SEK 15.55 | +1.30% | SEK 15.45 | SEK 15.65 | SEK 15.10 | 4.15K |
| 2026-09-28 | SEK 15.35 | -0.32% | SEK 15.80 | SEK 15.80 | SEK 15.00 | 4.37K |
| 2026-09-25 | SEK 15.40 | -1.28% | SEK 15.15 | SEK 17.00 | SEK 15.15 | 13.43K |
| 2026-09-24 | SEK 15.60 | +0.97% | SEK 15.40 | SEK 15.60 | SEK 15.20 | 1.68K |
| 2026-09-23 | SEK 15.45 | +0.32% | SEK 15.50 | SEK 15.50 | SEK 15.40 | 1.36K |
| 2026-09-22 | SEK 15.40 | +0.33% | SEK 15.35 | SEK 15.80 | SEK 15.30 | 1.57K |
| 2026-09-21 | SEK 15.35 | -0.97% | SEK 15.50 | SEK 15.50 | SEK 15.35 | 2.76K |
| 2026-09-18 | SEK 15.50 | 0.00% | SEK 15.30 | SEK 15.50 | SEK 15.30 | 2.41K |
| 2026-09-17 | SEK 15.50 | -3.13% | SEK 15.60 | SEK 16.00 | SEK 15.50 | 7.82K |
| 2026-09-16 | SEK 16.00 | +1.27% | SEK 15.80 | SEK 16.10 | SEK 15.45 | 14.58K |
| 2026-09-15 | SEK 15.80 | -0.32% | SEK 15.70 | SEK 15.85 | SEK 15.70 | 158 |
| 2026-09-14 | SEK 15.85 | -5.37% | SEK 16.80 | SEK 16.95 | SEK 15.85 | 3.53K |
| 2026-09-11 | SEK 16.75 | -7.20% | SEK 18.50 | SEK 18.50 | SEK 16.75 | 8.65K |
| 2026-09-10 | SEK 18.05 | -0.82% | SEK 18.90 | SEK 18.90 | SEK 18.05 | 1.48K |
| 2026-09-09 | SEK 18.20 | +4.60% | SEK 18.55 | SEK 18.70 | SEK 18.20 | 3.30K |
| 2026-09-08 | SEK 17.40 | -1.08% | SEK 17.59 | SEK 18.26 | SEK 17.40 | 7.43K |
| 2026-09-07 | SEK 17.59 | -1.86% | SEK 17.30 | SEK 17.92 | SEK 17.30 | 537 |
| 2026-09-04 | SEK 17.92 | +4.72% | SEK 17.11 | SEK 17.92 | SEK 17.11 | 2.23K |
| 2026-09-03 | SEK 17.11 | -7.22% | SEK 16.02 | SEK 17.11 | SEK 16.02 | 6.85K |
| 2026-09-02 | SEK 18.45 | +1.04% | SEK 17.88 | SEK 18.45 | SEK 17.78 | 834 |
| 2026-09-01 | SEK 18.26 | -1.03% | SEK 18.07 | SEK 18.45 | SEK 17.88 | 428 |
| 2026-08-31 | SEK 18.45 | -4.92% | SEK 18.45 | SEK 18.92 | SEK 18.26 | 748 |
| 2026-08-28 | SEK 19.40 | -3.00% | SEK 20.00 | SEK 20.00 | SEK 19.40 | 1.03K |
| 2026-08-27 | SEK 20.00 | 0.00% | SEK 20.00 | SEK 20.00 | SEK 19.90 | 920 |
| 2026-08-26 | SEK 20.00 | -1.96% | SEK 20.00 | SEK 20.50 | SEK 19.95 | 4.14K |
| 2026-08-25 | SEK 20.40 | -0.49% | SEK 20.10 | SEK 20.50 | SEK 19.75 | 4.64K |
| 2026-08-24 | SEK 20.50 | -6.82% | SEK 22.00 | SEK 22.00 | SEK 20.10 | 9.45K |
| 2026-08-21 | SEK 22.00 | 0.00% | SEK 21.50 | SEK 24.90 | SEK 21.20 | 8.31K |
| 2026-08-20 | SEK 22.00 | -5.98% | SEK 23.20 | SEK 23.30 | SEK 22.00 | 6.29K |
| 2026-08-19 | SEK 23.40 | -11.36% | SEK 25.00 | SEK 28.40 | SEK 22.80 | 14.76K |
| 2026-08-18 | SEK 26.40 | -2.22% | SEK 27.20 | SEK 27.50 | SEK 26.40 | 1.58K |
| 2026-08-17 | SEK 27.00 | +1.12% | SEK 26.70 | SEK 30.00 | SEK 25.10 | 3.16K |
| 2026-08-14 | SEK 26.70 | -0.74% | SEK 26.20 | SEK 26.70 | SEK 25.10 | 2.33K |
| 2026-08-13 | SEK 26.90 | -2.54% | SEK 27.00 | SEK 27.00 | SEK 26.20 | 1.58K |
| 2026-08-12 | SEK 27.60 | -2.13% | SEK 27.40 | SEK 28.30 | SEK 27.20 | 5.60K |
| 2026-08-11 | SEK 28.20 | +0.71% | SEK 28.00 | SEK 29.00 | SEK 26.90 | 4.49K |
| 2026-08-10 | SEK 28.00 | +0.36% | SEK 27.30 | SEK 29.10 | SEK 27.30 | 2.28K |
| 2026-08-07 | SEK 27.90 | +1.45% | SEK 27.00 | SEK 28.00 | SEK 27.00 | 265 |
| 2026-08-06 | SEK 27.50 | +3.38% | SEK 26.60 | SEK 28.70 | SEK 26.60 | 4.58K |
| 2026-08-05 | SEK 26.60 | +2.31% | SEK 26.50 | SEK 27.00 | SEK 25.10 | 3.91K |
| 2026-08-04 | SEK 26.00 | -12.46% | SEK 29.50 | SEK 29.90 | SEK 26.00 | 14.62K |
| 2026-08-03 | SEK 29.70 | -0.34% | SEK 29.80 | SEK 30.00 | SEK 28.80 | 2.70K |
| 2026-07-31 | SEK 29.80 | -0.67% | SEK 29.60 | SEK 30.50 | SEK 28.70 | 596 |
| 2026-07-30 | SEK 30.00 | -3.23% | SEK 30.20 | SEK 31.00 | SEK 29.50 | 866 |
| 2026-07-29 | SEK 31.00 | -1.90% | SEK 31.60 | SEK 31.60 | SEK 30.50 | 983 |
| 2026-07-28 | SEK 31.60 | -2.77% | SEK 32.50 | SEK 33.70 | SEK 29.00 | 20.04K |
| 2026-07-27 | SEK 32.50 | -2.99% | SEK 33.60 | SEK 33.70 | SEK 32.50 | 796 |
| 2026-07-24 | SEK 33.50 | -2.33% | SEK 33.80 | SEK 34.00 | SEK 32.60 | 661 |
| 2026-07-23 | SEK 34.30 | +3.63% | SEK 32.10 | SEK 34.30 | SEK 32.00 | 1.55K |
| 2026-07-22 | SEK 33.10 | -4.06% | SEK 34.00 | SEK 34.20 | SEK 32.00 | 3.61K |
| 2026-07-21 | SEK 34.50 | -2.27% | SEK 34.50 | SEK 34.50 | SEK 34.50 | 90 |
| 2026-07-20 | SEK 35.30 | 0.00% | SEK 35.30 | SEK 35.30 | SEK 34.00 | 44 |
| 2026-07-17 | SEK 35.30 | +0.28% | SEK 35.40 | SEK 35.50 | SEK 33.90 | 2.06K |
| 2026-07-16 | SEK 35.20 | +0.57% | SEK 34.00 | SEK 35.30 | SEK 33.90 | 667 |
| 2026-07-15 | SEK 35.00 | 0.00% | SEK 34.00 | SEK 35.50 | SEK 34.00 | 907 |
| 2026-07-14 | SEK 35.00 | +0.72% | SEK 33.40 | SEK 35.00 | SEK 33.00 | 3.47K |
| 2026-07-13 | SEK 34.75 | +6.60% | SEK 32.00 | SEK 34.90 | SEK 32.00 | 5.66K |
| 2026-07-10 | SEK 32.60 | -0.15% | SEK 32.65 | SEK 32.65 | SEK 32.05 | 934 |
| 2026-07-09 | SEK 32.65 | -1.80% | SEK 32.00 | SEK 32.75 | SEK 31.40 | 2.00K |
| 2026-07-08 | SEK 33.25 | +0.15% | SEK 32.70 | SEK 33.90 | SEK 32.00 | 767 |
| 2026-07-07 | SEK 33.20 | -0.90% | SEK 33.50 | SEK 34.80 | SEK 33.15 | 376 |
| 2026-07-06 | SEK 33.50 | -0.89% | SEK 33.80 | SEK 34.50 | SEK 32.50 | 1.28K |
| 2026-07-03 | SEK 33.80 | +0.30% | SEK 33.70 | SEK 35.40 | SEK 33.10 | 2.09K |
| 2026-07-02 | SEK 33.70 | +0.30% | SEK 32.50 | SEK 37.00 | SEK 31.75 | 2.99K |
| 2026-07-01 | SEK 33.60 | +3.38% | SEK 33.75 | SEK 34.95 | SEK 33.00 | 1.40K |
| 2026-06-30 | SEK 32.50 | +0.62% | SEK 32.75 | SEK 37.00 | SEK 32.50 | 812 |
| 2026-06-29 | SEK 32.30 | 0.00% | SEK 31.10 | SEK 35.50 | SEK 31.00 | 4.11K |
| 2026-06-26 | SEK 32.30 | -1.97% | SEK 32.95 | SEK 32.95 | SEK 29.65 | 23.32K |
| 2026-06-25 | SEK 32.95 | -3.23% | SEK 33.40 | SEK 34.30 | SEK 31.70 | 2.14K |
| 2026-06-24 | SEK 34.05 | +3.81% | SEK 32.80 | SEK 34.05 | SEK 30.40 | 13.22K |
| 2026-06-23 | SEK 32.80 | -8.89% | SEK 35.70 | SEK 36.00 | SEK 32.80 | 7.70K |
| 2026-06-22 | SEK 36.00 | +0.56% | SEK 36.55 | SEK 38.95 | SEK 35.80 | 5.14K |
| 2026-06-18 | SEK 35.80 | -15.47% | SEK 42.35 | SEK 42.35 | SEK 35.80 | 5.81K |
| 2026-06-17 | SEK 42.35 | -13.39% | SEK 45.00 | SEK 46.80 | SEK 40.00 | 17.29K |
| 2026-06-16 | SEK 48.90 | +0.10% | SEK 47.60 | SEK 48.90 | SEK 42.05 | 9.46K |
| 2026-06-15 | SEK 48.85 | -2.30% | SEK 50.00 | SEK 51.30 | SEK 46.35 | 5.34K |
| 2026-06-12 | SEK 50.00 | -1.57% | SEK 48.50 | SEK 51.00 | SEK 48.20 | 4.29K |
| 2026-06-11 | SEK 50.80 | +1.40% | SEK 51.00 | SEK 52.00 | SEK 49.40 | 2.80K |
| 2026-06-10 | SEK 50.10 | +1.83% | SEK 49.40 | SEK 51.30 | SEK 48.20 | 7.25K |
| 2026-06-09 | SEK 49.20 | +0.41% | SEK 49.00 | SEK 54.00 | SEK 48.20 | 30.69K |
| 2026-06-08 | SEK 49.00 | +12.39% | SEK 43.10 | SEK 50.45 | SEK 42.52 | 18.85K |
| 2026-06-05 | SEK 43.60 | +1.02% | SEK 44.00 | SEK 44.00 | SEK 41.00 | 2.46K |
| 2026-06-04 | SEK 43.16 | -3.01% | SEK 44.50 | SEK 50.50 | SEK 37.50 | 15.30K |
| 2026-06-03 | SEK 44.50 | -1.11% | SEK 45.00 | SEK 45.00 | SEK 41.00 | 2.42K |
| 2026-06-02 | SEK 45.00 | +0.45% | SEK 44.80 | SEK 45.00 | SEK 41.80 | 3.77K |
| 2026-06-01 | SEK 44.80 | -3.45% | SEK 45.00 | SEK 46.10 | SEK 42.90 | 2.33K |
| 2026-05-29 | SEK 46.40 | 0.00% | SEK 46.50 | SEK 48.20 | SEK 43.00 | 5.91K |
| 2026-05-28 | SEK 46.40 | -2.11% | SEK 48.00 | SEK 48.20 | SEK 45.60 | 2.32K |