Nasdaq Stockholm · SPRINT · stock
Sprint Bioscience AB (publ) (SPRINT) stock price history
Every Nasdaq Stockholm trading session of Sprint Bioscience AB (publ) from Nov 7, 2014 to Sep 28, 2026: 2,986 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPRINT adjusted close, 2014 to 2026
- SEK 52.41
- All time high, 2015
- SEK 4.59
- 52 week high, SEK 0.5360 low
- 2,986
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SPRINT key facts
- Sprint Bioscience AB (publ) (SPRINT) closed at SEK 2.99 on Sep 28, 2026 on Nasdaq Stockholm.
- SPRINT's all time high close is SEK 52.41, set on Aug 3, 2015; its all time low close is SEK 0.4090 on Jun 2, 2025.
- SPRINT's 52 week range is SEK 0.5360 to SEK 4.59.
- SPRINT returned +433.9% over the year to Sep 28, 2026 and -26.8% over five years.
- Over ten years SPRINT returned -90%, -20.4% a year compounded.
- SPRINT's deepest drawdown was -99.2% from Aug 3, 2015 to Jun 2, 2025.
- DataCedar holds 2,986 daily sessions of SPRINT history from Nov 7, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPRINT price chart, 2014 to 2026
SPRINT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -32.8% |
| 6 months | +33.5% |
| Year to date | +103.4% |
| 1 year | +433.9% |
| 3 years | +66.1% |
| 5 years | -26.8% |
| 10 years | -89.7% |
| Since Nov 7, 2014 | -75.0% |
| Compound annual growth, 11.9 years | -11.0% |
SPRINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 52.41 on Aug 3, 2015
- All time low close
- SEK 0.4090 on Jun 2, 2025
- 52 week high
- SEK 4.59 on Jun 26, 2026
- 52 week low
- SEK 0.5360 on Sep 29, 2025
- Deepest drawdown
- -99.2% from Aug 3, 2015 to Jun 2, 2025, not yet recovered
- Best single session
- +260.4% on Aug 16, 2023
- Worst single session
- -52.5% on Sep 22, 2022
- Volatility, 1 year annualised
- 104.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2015, +216%
- Worst calendar year
- 2022, -86%
SPRINT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 7, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.44 | SEK 4.59 | SEK 1.36 | SEK 2.99 | +103.4% | 102.1M | 186 |
| 2025 | SEK 1.58 | SEK 1.96 | SEK 0.3600 | SEK 1.47 | -7.1% | 61.3M | 249 |
| 2024 | SEK 1.74 | SEK 2.25 | SEK 0.7560 | SEK 1.58 | -8.8% | 35.6M | 251 |
| 2023 | SEK 0.5110 | SEK 3.28 | SEK 0.4505 | SEK 1.74 | +213.7% | 161.8M | 251 |
| 2022 | SEK 4.09 | SEK 4.19 | SEK 0.4900 | SEK 0.5530 | -86.4% | 19.9M | 253 |
| 2021 | SEK 6.23 | SEK 7.94 | SEK 3.68 | SEK 4.08 | -34.4% | 42.7M | 253 |
| 2020 | SEK 8.65 | SEK 10.30 | SEK 3.86 | SEK 6.23 | -31.6% | 47M | 252 |
| 2019 | SEK 16.11 | SEK 21.26 | SEK 8.06 | SEK 9.10 | -41.1% | 11M | 247 |
| 2018 | SEK 16.04 | SEK 17.90 | SEK 6.79 | SEK 15.44 | -9.2% | 11.3M | 252 |
| 2017 | SEK 23.28 | SEK 25.81 | SEK 14.92 | SEK 17.01 | -26.9% | 1.6M | 253 |
| 2016 | SEK 31.33 | SEK 48.12 | SEK 22.38 | SEK 23.28 | -26.6% | 5.3M | 253 |
| 2015 | SEK 10.00 | SEK 57.26 | SEK 8.21 | SEK 31.71 | +216.0% | 9.7M | 251 |
| 2014 | SEK 14.32 | SEK 20.14 | SEK 7.83 | SEK 10.03 | n/a | 966K | 35 |
SPRINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 2.99 | -6.6% |
| August 2026 | SEK 3.20 | -11.1% |
| July 2026 | SEK 3.60 | -13.0% |
| June 2026 | SEK 4.14 | +19.3% |
| May 2026 | SEK 3.47 | +11.6% |
| April 2026 | SEK 3.11 | +30.7% |
| March 2026 | SEK 2.38 | +20.5% |
| February 2026 | SEK 1.98 | +21.5% |
| January 2026 | SEK 1.63 | +10.5% |
| December 2025 | SEK 1.47 | -7.0% |
| November 2025 | SEK 1.58 | +126.4% |
| October 2025 | SEK 0.6980 | +21.2% |
About the SPRINT data
Daily bars. 2,986 sessions from Nov 7, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPRINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SPRINT share price history
