Scandi Standard publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	67.300	67.996	67.000	67.993	62.473	7,286
2024-02-28	67.600	67.600	67.296	67.296	61.832	713
2024-02-27	67.000	67.096	67.000	67.096	61.648	876
2024-02-26	67.200	67.200	66.600	66.796	61.372	1,415
2024-02-23	66.900	66.900	66.300	66.496	61.097	1,730
2024-02-22	66.700	66.700	66.200	66.655	61.243	3,910
2024-02-21	67.000	67.500	67.000	67.500	62.019	2,194
2024-02-20	66.900	67.200	66.800	67.196	61.740	3,808
2024-02-19	66.600	66.998	66.398	66.442	61.047	1,386
2024-02-16	67.000	67.200	66.800	67.200	61.744	4,063
2024-02-15	66.500	66.704	66.200	66.704	61.288	1,713
2024-02-14	66.400	66.400	66.200	66.200	60.825	405
2024-02-13	66.100	66.804	66.100	66.804	61.380	3,767
2024-02-12	64.600	65.900	64.600	65.317	60.013	2,788
2024-02-09	66.800	66.800	64.600	66.189	60.814	1,318
2024-02-08	64.600	65.204	64.600	65.002	59.724	690
2024-02-07	63.100	63.700	63.100	63.552	58.392	2,438
2024-02-06	64.000	64.102	63.804	64.015	58.817	1,611
2024-02-05	64.800	64.902	64.800	64.902	59.633	1,032
2024-02-02	65.300	65.500	65.000	65.249	59.951	3,698
2024-02-01	64.200	65.600	64.200	65.000	59.722	1,061
2024-01-31	63.400	63.400	63.400	63.400	58.252	10
2024-01-30	63.196	63.196	63.196	63.196	58.065	131
2024-01-29	62.300	62.746	62.300	62.746	57.652	193
2024-01-26	62.302	62.302	62.302	62.302	57.244	186
2024-01-25	61.702	61.852	61.702	61.852	56.830	55
2024-01-24	61.600	61.996	61.600	61.996	56.962	764
2024-01-23	60.200	60.200	59.994	59.994	55.123	138
2024-01-22	60.600	60.804	60.600	60.804	55.867	198
2024-01-19	61.200	61.400	60.800	60.950	56.001	791
2024-01-18	61.600	61.600	60.500	60.604	55.683	1,025
2024-01-17	61.500	61.500	60.202	60.202	55.314	3,700
2024-01-16	61.900	61.900	61.604	61.604	56.602	554
2024-01-15	62.000	62.000	61.100	61.206	56.236	1,604
2024-01-12	61.700	61.702	61.310	61.702	56.692	1,345
2024-01-11	61.800	61.800	60.600	60.771	55.836	611
2024-01-10	60.400	61.504	60.400	60.764	55.830	12,048
2024-01-09	59.700	59.804	59.646	59.646	54.803	770
2024-01-08	58.500	60.004	58.500	60.004	55.132	2,375
2024-01-05	58.300	58.704	58.300	58.704	53.937	8,110
2024-01-04	58.500	58.700	58.400	58.502	53.752	4,905
2024-01-03	57.800	57.800	57.500	57.500	52.831	1,023
2024-01-02	58.400	58.500	58.000	58.304	53.570	3,739
2023-12-29	56.100	58.300	56.100	57.504	52.835	5,422
2023-12-28	56.000	56.696	56.000	56.696	52.093	100
2023-12-27	55.900	56.400	55.900	56.104	51.548	4,974
2023-12-22	55.500	55.800	55.500	55.659	51.140	2,708
2023-12-21	54.700	55.400	54.500	55.004	50.538	3,973
2023-12-20	55.100	55.204	55.000	55.204	50.721	2,537
2023-12-19	54.800	55.236	54.800	55.236	50.751	1,120
2023-12-18	55.000	55.200	55.000	55.130	50.654	770
2023-12-15	56.100	56.100	55.800	55.804	51.273	3,025
2023-12-14	56.600	56.600	56.204	56.296	51.725	2,823
2023-12-13	56.200	56.200	55.600	55.600	51.086	1,562
2023-12-12	55.900	55.900	55.300	55.542	51.032	14,034
2023-12-11	55.200	56.100	55.000	56.100	51.545	2,076
2023-12-08	56.000	56.100	55.700	55.700	51.177	3,999
2023-12-07	55.700	55.800	55.700	55.700	51.177	728
2023-12-06	56.200	57.000	56.200	56.563	51.971	16,582
2023-12-05	55.800	55.800	55.700	55.800	51.269	3,950

← NewerPage 10 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.6500 SEK
2026-04-29	1.6500 SEK
2025-09-18	1.2500 SEK
2025-04-30	1.2500 SEK
2024-09-19	1.1500 SEK
2024-05-03	1.1500 SEK
2023-05-05	1.1500 SEK
2021-05-10	1.2500 SEK
2019-05-10	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.