Sprint Bioscience AB SPRINT
OMXSTO · Sweden · Health Technology
SEK 3.57+0.17 (+5.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.40 | +3.03% | SEK 3.32 | SEK 3.45 | SEK 3.25 | 447.90K |
| 2026-09-29 | SEK 3.30 | +5.77% | SEK 3.09 | SEK 3.33 | SEK 3.09 | 574.59K |
| 2026-09-28 | SEK 3.12 | +2.30% | SEK 3.00 | SEK 3.20 | SEK 2.96 | 141.22K |
| 2026-09-25 | SEK 3.05 | +9.71% | SEK 2.80 | SEK 3.17 | SEK 2.79 | 241.51K |
| 2026-09-24 | SEK 2.78 | +0.36% | SEK 2.71 | SEK 2.79 | SEK 2.65 | 82.86K |
| 2026-09-23 | SEK 2.77 | -2.81% | SEK 2.80 | SEK 2.86 | SEK 2.55 | 115.10K |
| 2026-09-22 | SEK 2.85 | -0.35% | SEK 2.86 | SEK 2.86 | SEK 2.76 | 89.44K |
| 2026-09-21 | SEK 2.86 | -3.05% | SEK 2.95 | SEK 2.98 | SEK 2.81 | 90.10K |
| 2026-09-18 | SEK 2.95 | 0.00% | SEK 2.95 | SEK 2.96 | SEK 2.79 | 302.70K |
| 2026-09-17 | SEK 2.95 | +1.72% | SEK 2.84 | SEK 2.96 | SEK 2.75 | 363.95K |
| 2026-09-16 | SEK 2.90 | +4.32% | SEK 2.80 | SEK 2.95 | SEK 2.72 | 372.50K |
| 2026-09-15 | SEK 2.78 | +1.46% | SEK 2.74 | SEK 2.82 | SEK 2.71 | 83.50K |
| 2026-09-14 | SEK 2.74 | 0.00% | SEK 2.69 | SEK 2.84 | SEK 2.64 | 153.49K |
| 2026-09-11 | SEK 2.74 | 0.00% | SEK 2.72 | SEK 2.74 | SEK 2.55 | 1.25M |
| 2026-09-10 | SEK 2.74 | -4.86% | SEK 2.91 | SEK 3.00 | SEK 2.68 | 794.75K |
| 2026-09-09 | SEK 2.88 | -9.72% | SEK 3.13 | SEK 3.14 | SEK 2.84 | 891.95K |
| 2026-09-08 | SEK 3.19 | -1.54% | SEK 3.20 | SEK 3.20 | SEK 3.13 | 55.56K |
| 2026-09-07 | SEK 3.24 | -0.31% | SEK 3.26 | SEK 3.27 | SEK 3.13 | 127.19K |
| 2026-09-04 | SEK 3.25 | -1.22% | SEK 3.25 | SEK 3.26 | SEK 3.13 | 173.44K |
| 2026-09-03 | SEK 3.29 | +0.30% | SEK 3.22 | SEK 3.35 | SEK 3.22 | 110.01K |
| 2026-09-02 | SEK 3.28 | -0.61% | SEK 3.30 | SEK 3.38 | SEK 3.19 | 312.92K |
| 2026-09-01 | SEK 3.30 | +3.12% | SEK 3.12 | SEK 3.30 | SEK 3.10 | 268.44K |
| 2026-08-31 | SEK 3.20 | +0.63% | SEK 3.12 | SEK 3.28 | SEK 3.10 | 178.12K |
| 2026-08-28 | SEK 3.18 | -3.34% | SEK 3.22 | SEK 3.28 | SEK 3.08 | 343.87K |
| 2026-08-27 | SEK 3.29 | +2.49% | SEK 3.16 | SEK 3.33 | SEK 3.10 | 365.09K |
| 2026-08-26 | SEK 3.21 | +1.90% | SEK 3.00 | SEK 3.23 | SEK 2.98 | 313.76K |
| 2026-08-25 | SEK 3.15 | 0.00% | SEK 3.16 | SEK 3.17 | SEK 3.00 | 113.98K |
| 2026-08-24 | SEK 3.15 | -0.63% | SEK 3.17 | SEK 3.21 | SEK 3.00 | 375.41K |
| 2026-08-21 | SEK 3.17 | +5.32% | SEK 3.08 | SEK 3.18 | SEK 2.98 | 344.52K |
| 2026-08-20 | SEK 3.01 | -8.51% | SEK 3.26 | SEK 3.36 | SEK 2.77 | 1.37M |
| 2026-08-19 | SEK 3.29 | -0.60% | SEK 3.30 | SEK 3.47 | SEK 3.27 | 122.03K |
| 2026-08-18 | SEK 3.31 | -1.78% | SEK 3.37 | SEK 3.37 | SEK 3.25 | 66.23K |
| 2026-08-17 | SEK 3.37 | +1.20% | SEK 3.38 | SEK 3.40 | SEK 3.28 | 125.35K |
| 2026-08-14 | SEK 3.33 | -2.35% | SEK 3.33 | SEK 3.49 | SEK 3.33 | 129.01K |
| 2026-08-13 | SEK 3.41 | +5.57% | SEK 3.25 | SEK 3.46 | SEK 3.25 | 294.48K |
| 2026-08-12 | SEK 3.23 | -3.87% | SEK 3.37 | SEK 3.44 | SEK 3.23 | 526.11K |
| 2026-08-11 | SEK 3.36 | -2.33% | SEK 3.46 | SEK 3.52 | SEK 3.29 | 149.25K |
| 2026-08-10 | SEK 3.44 | -1.71% | SEK 3.51 | SEK 3.59 | SEK 3.40 | 92.83K |
| 2026-08-07 | SEK 3.50 | +2.34% | SEK 3.43 | SEK 3.51 | SEK 3.21 | 332.41K |
| 2026-08-06 | SEK 3.42 | -1.72% | SEK 3.50 | SEK 3.55 | SEK 3.36 | 156.10K |
| 2026-08-05 | SEK 3.48 | -3.33% | SEK 3.60 | SEK 3.67 | SEK 3.45 | 170.60K |
| 2026-08-04 | SEK 3.60 | -0.55% | SEK 3.63 | SEK 3.71 | SEK 3.52 | 275.06K |
| 2026-08-03 | SEK 3.62 | +0.56% | SEK 3.64 | SEK 3.69 | SEK 3.58 | 41.91K |
| 2026-07-31 | SEK 3.60 | -3.49% | SEK 3.74 | SEK 3.79 | SEK 3.52 | 243.70K |
| 2026-07-30 | SEK 3.73 | +0.27% | SEK 3.70 | SEK 3.79 | SEK 3.61 | 400.50K |
| 2026-07-29 | SEK 3.72 | 0.00% | SEK 3.70 | SEK 3.74 | SEK 3.62 | 94.71K |
| 2026-07-28 | SEK 3.72 | 0.00% | SEK 3.72 | SEK 3.78 | SEK 3.63 | 107.79K |
| 2026-07-27 | SEK 3.72 | +1.64% | SEK 3.72 | SEK 3.80 | SEK 3.66 | 93.27K |
| 2026-07-24 | SEK 3.66 | -2.40% | SEK 3.70 | SEK 3.80 | SEK 3.62 | 140.93K |
| 2026-07-23 | SEK 3.75 | +4.75% | SEK 3.70 | SEK 3.77 | SEK 3.61 | 206.71K |
| 2026-07-22 | SEK 3.58 | -0.28% | SEK 3.59 | SEK 3.72 | SEK 3.56 | 336.38K |
| 2026-07-21 | SEK 3.59 | +1.41% | SEK 3.55 | SEK 3.76 | SEK 3.53 | 157.02K |
| 2026-07-20 | SEK 3.54 | -3.28% | SEK 3.65 | SEK 3.70 | SEK 3.50 | 103.40K |
| 2026-07-17 | SEK 3.66 | -1.61% | SEK 3.72 | SEK 3.73 | SEK 3.53 | 138.95K |
| 2026-07-16 | SEK 3.72 | +1.64% | SEK 3.60 | SEK 3.89 | SEK 3.60 | 193.91K |
| 2026-07-15 | SEK 3.66 | -4.69% | SEK 3.85 | SEK 3.85 | SEK 3.56 | 245.55K |
| 2026-07-14 | SEK 3.84 | +0.26% | SEK 3.75 | SEK 3.89 | SEK 3.75 | 67.77K |
| 2026-07-13 | SEK 3.83 | -0.78% | SEK 3.86 | SEK 3.90 | SEK 3.75 | 258.97K |
| 2026-07-10 | SEK 3.86 | +1.58% | SEK 3.81 | SEK 3.99 | SEK 3.76 | 175.47K |
| 2026-07-09 | SEK 3.80 | 0.00% | SEK 3.74 | SEK 3.88 | SEK 3.63 | 272.83K |
| 2026-07-08 | SEK 3.80 | -2.06% | SEK 3.81 | SEK 3.86 | SEK 3.70 | 148.75K |
| 2026-07-07 | SEK 3.88 | +4.86% | SEK 3.68 | SEK 3.93 | SEK 3.55 | 319.26K |
| 2026-07-06 | SEK 3.70 | -9.09% | SEK 4.10 | SEK 4.15 | SEK 3.67 | 538.99K |
| 2026-07-03 | SEK 4.07 | +0.25% | SEK 4.25 | SEK 4.25 | SEK 3.95 | 155.45K |
| 2026-07-02 | SEK 4.06 | -4.92% | SEK 4.33 | SEK 4.39 | SEK 4.02 | 320.56K |
| 2026-07-01 | SEK 4.27 | +3.14% | SEK 4.09 | SEK 4.30 | SEK 4.01 | 252.89K |
| 2026-06-30 | SEK 4.14 | -3.72% | SEK 4.24 | SEK 4.24 | SEK 3.97 | 473.84K |
| 2026-06-29 | SEK 4.30 | -3.37% | SEK 4.27 | SEK 4.42 | SEK 4.21 | 206.43K |
| 2026-06-26 | SEK 4.45 | -0.89% | SEK 4.49 | SEK 4.59 | SEK 4.33 | 183.06K |
| 2026-06-25 | SEK 4.49 | +8.19% | SEK 4.17 | SEK 4.56 | SEK 4.15 | 348.42K |
| 2026-06-24 | SEK 4.15 | +1.72% | SEK 4.07 | SEK 4.21 | SEK 3.94 | 432.78K |
| 2026-06-23 | SEK 4.08 | -4.00% | SEK 4.19 | SEK 4.24 | SEK 4.04 | 191.75K |
| 2026-06-22 | SEK 4.25 | -3.19% | SEK 4.32 | SEK 4.38 | SEK 4.20 | 163.80K |
| 2026-06-18 | SEK 4.39 | +0.46% | SEK 4.38 | SEK 4.48 | SEK 4.27 | 455.26K |
| 2026-06-17 | SEK 4.37 | +1.16% | SEK 4.31 | SEK 4.40 | SEK 4.16 | 365.77K |
| 2026-06-16 | SEK 4.32 | +4.85% | SEK 4.12 | SEK 4.39 | SEK 4.00 | 860.14K |
| 2026-06-15 | SEK 4.12 | +11.96% | SEK 3.72 | SEK 4.14 | SEK 3.71 | 899.92K |
| 2026-06-12 | SEK 3.68 | -0.81% | SEK 3.77 | SEK 3.79 | SEK 3.60 | 354.52K |
| 2026-06-11 | SEK 3.71 | +1.92% | SEK 3.64 | SEK 3.79 | SEK 3.59 | 329.72K |
| 2026-06-10 | SEK 3.64 | +7.69% | SEK 3.38 | SEK 3.72 | SEK 3.25 | 866.51K |
| 2026-06-09 | SEK 3.38 | +3.36% | SEK 3.26 | SEK 3.40 | SEK 3.21 | 364.71K |
| 2026-06-08 | SEK 3.27 | -4.66% | SEK 3.36 | SEK 3.44 | SEK 3.20 | 539.49K |
| 2026-06-05 | SEK 3.43 | +3.63% | SEK 3.33 | SEK 3.49 | SEK 3.18 | 723.90K |
| 2026-06-04 | SEK 3.31 | -5.43% | SEK 3.55 | SEK 3.74 | SEK 3.30 | 1.45M |
| 2026-06-03 | SEK 3.50 | +3.24% | SEK 3.44 | SEK 3.59 | SEK 3.35 | 812.94K |
| 2026-06-02 | SEK 3.39 | +3.99% | SEK 3.31 | SEK 3.43 | SEK 3.27 | 191.46K |
| 2026-06-01 | SEK 3.26 | -6.05% | SEK 3.46 | SEK 3.56 | SEK 3.16 | 768.07K |
| 2026-05-29 | SEK 3.47 | -4.14% | SEK 3.59 | SEK 3.65 | SEK 3.35 | 519.02K |
| 2026-05-28 | SEK 3.62 | +2.84% | SEK 3.50 | SEK 3.74 | SEK 3.41 | 949.00K |
| 2026-05-27 | SEK 3.52 | +0.28% | SEK 3.42 | SEK 3.60 | SEK 3.38 | 754.92K |