Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	56.100	56.787	56.041	56.041	51.490	3,620
2023-12-01	56.500	56.900	56.500	56.696	52.093	2,796
2023-11-30	56.000	58.100	55.800	58.100	53.383	3,922
2023-11-29	58.400	58.400	57.500	57.604	52.927	2,595
2023-11-28	57.400	57.400	56.300	56.483	51.897	7,038
2023-11-27	56.300	56.400	56.300	56.400	51.821	3,687
2023-11-24	56.600	56.600	56.600	56.600	52.004	557
2023-11-23	57.000	57.100	56.000	57.100	52.464	2,871
2023-11-22	56.900	57.100	56.900	57.100	52.464	1,613
2023-11-21	56.000	56.800	55.900	56.800	52.188	2,886
2023-11-20	56.800	56.800	56.500	56.500	51.913	1,316
2023-11-17	56.400	56.600	56.000	56.500	51.913	1,852
2023-11-16	55.500	56.300	54.700	54.700	50.259	4,949
2023-11-15	56.500	57.000	56.500	57.000	52.372	2,025
2023-11-14	56.800	57.400	56.800	57.400	52.739	8,802
2023-11-13	56.000	56.700	56.000	56.342	51.767	2,949
2023-11-10	55.600	55.904	55.200	55.200	50.718	3,677
2023-11-09	54.100	55.506	54.100	55.500	50.994	3,994
2023-11-08	54.000	54.900	54.000	54.300	49.891	11,827
2023-11-07	55.000	55.004	54.800	55.000	50.534	2,050
2023-11-06	54.900	55.404	54.700	55.000	50.534	2,349
2023-11-03	55.885	55.885	55.400	55.400	50.902	1,745
2023-11-02	55.200	55.900	54.500	54.500	50.075	4,357
2023-11-01	55.700	55.700	54.800	55.200	50.718	5,078
2023-10-31	54.700	55.804	54.000	54.000	49.615	4,682
2023-10-30	54.200	54.220	53.600	54.200	49.799	14,245
2023-10-27	50.800	53.700	50.800	51.000	46.859	35,214
2023-10-26	49.100	49.800	48.900	49.050	45.067	7,089
2023-10-25	48.150	48.150	47.800	47.800	43.919	2,826
2023-10-24	48.353	48.355	47.850	47.850	43.965	1,508
2023-10-23	48.500	48.500	47.300	48.250	44.332	6,845
2023-10-20	48.200	48.453	47.800	48.450	44.516	2,856
2023-10-19	48.100	48.350	48.097	48.163	44.252	4,829
2023-10-17	49.400	49.400	48.453	48.507	44.569	4,586
2023-10-16	49.500	49.500	49.397	49.397	45.386	2,537
2023-10-13	49.853	50.506	49.853	50.506	46.405	147
2023-10-12	51.000	51.100	51.000	51.100	46.951	3,254
2023-10-11	51.300	51.400	50.900	51.100	46.951	1,947
2023-10-10	50.996	50.996	50.996	50.996	46.855	490
2023-10-09	50.800	50.800	50.500	50.600	46.492	952
2023-10-06	50.900	51.100	50.800	50.896	46.763	2,112
2023-10-05	51.700	51.800	51.300	51.595	47.406	2,883
2023-10-04	50.700	50.700	50.100	50.635	46.524	4,902
2023-10-03	51.800	51.800	51.200	51.200	47.043	6,059
2023-10-02	52.300	52.300	51.100	51.800	47.594	14,969
2023-09-29	51.100	52.500	51.100	52.200	47.962	3,910
2023-09-28	50.300	50.939	49.950	50.939	46.803	1,368
2023-09-27	50.900	50.900	50.200	50.200	46.124	2,105
2023-09-26	51.000	51.000	50.600	50.900	46.767	1,808
2023-09-25	51.300	51.600	51.200	51.497	47.315	1,276
2023-09-22	51.300	51.400	51.300	51.300	47.135	778
2023-09-21	51.200	52.000	51.000	51.597	47.407	1,668
2023-09-20	51.500	52.100	51.400	51.497	47.315	910
2023-09-19	51.500	51.500	51.000	51.100	46.951	894
2023-09-18	51.300	51.300	51.000	51.062	46.916	3,221
2023-09-15	51.700	51.700	51.209	51.209	47.051	6,420
2023-09-14	51.200	51.381	51.100	51.158	47.004	1,300
2023-09-13	51.600	51.600	51.000	51.330	47.162	1,748
2023-09-12	51.900	52.200	51.700	52.200	47.962	3,487
2023-09-08	52.100	52.100	51.858	51.858	47.647	2,667

← NewerPage 11 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.