Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	49.800	50.700	49.600	50.502	46.401	9,333
2023-06-12	50.200	50.200	49.300	49.547	45.524	9,446
2023-06-09	49.750	51.000	49.750	51.000	46.859	4,866
2023-06-08	51.000	51.200	50.400	51.200	47.043	13,729
2023-06-07	51.200	51.400	51.000	51.000	46.859	9,834
2023-06-05	49.350	51.400	49.350	51.100	46.951	8,755
2023-06-02	50.200	50.200	49.750	49.800	45.757	1,661
2023-06-01	50.400	50.400	49.700	49.873	45.824	5,007
2023-05-31	51.800	51.800	50.300	50.300	46.216	8,279
2023-05-30	51.500	52.300	51.400	52.000	47.778	5,656
2023-05-26	52.200	52.200	50.600	50.861	46.732	18,196
2023-05-25	52.800	52.800	52.700	52.700	48.421	2,395
2023-05-24	54.300	54.300	54.095	54.095	49.702	1,759
2023-05-23	54.600	54.800	54.600	54.702	50.260	1,448
2023-05-22	55.200	55.200	54.795	54.795	50.346	7,820
2023-05-19	56.200	56.386	56.200	56.386	51.808	2,070
2023-05-17	54.700	55.500	54.700	54.969	50.505	4,158
2023-05-16	55.000	55.200	55.000	55.200	50.718	6,396
2023-05-15	54.500	55.600	54.448	54.448	50.027	1,143
2023-05-12	54.300	54.900	54.300	54.800	50.351	2,938
2023-05-11	54.100	55.000	54.100	54.700	50.259	2,025
2023-05-10	54.100	54.100	53.700	53.798	49.430	6,607
2023-05-09	53.600	53.600	53.200	53.404	49.067	2,025
2023-05-05	53.700	54.100	53.200	53.697	49.337	3,383
2023-05-04	54.600	54.600	53.731	53.731	48.311	10,142
2023-05-03	53.500	55.500	52.300	55.152	49.589	28,173
2023-05-02	53.100	53.800	52.900	53.502	48.106	24,704
2023-04-28	52.700	53.400	52.400	52.970	47.627	2,548
2023-04-27	52.300	52.300	51.800	51.953	46.713	8,146
2023-04-26	51.800	52.000	51.102	51.102	45.948	991
2023-04-25	51.600	51.600	51.100	51.100	45.946	2,262
2023-04-24	53.200	53.500	53.000	53.200	47.834	2,649
2023-04-21	53.700	53.700	53.700	53.700	48.284	270
2023-04-20	53.500	54.300	53.025	53.025	47.676	6,764
2023-04-19	53.800	53.900	53.300	53.300	47.924	1,448
2023-04-18	53.400	53.600	53.300	53.600	48.194	10,074
2023-04-17	52.200	53.300	52.200	53.300	47.924	1,044
2023-04-14	52.300	52.700	52.200	52.200	46.935	1,338
2023-04-13	52.300	52.500	52.200	52.200	46.935	3,023
2023-04-12	53.500	53.500	53.100	53.100	47.744	3,030
2023-04-11	52.300	53.000	52.300	53.000	47.654	10,209
2023-04-06	52.600	52.600	52.300	52.300	47.025	5,632
2023-04-05	52.100	52.600	52.000	52.098	46.844	2,326
2023-04-04	51.800	52.100	51.800	52.100	46.845	2,078
2023-04-03	51.300	51.700	51.300	51.450	46.260	2,578
2023-03-31	51.000	51.750	51.000	51.317	46.141	2,717
2023-03-30	50.000	50.900	49.880	50.650	45.541	1,673
2023-03-29	49.660	49.860	49.580	49.860	44.831	5,317
2023-03-28	49.084	49.100	49.084	49.100	44.148	1,114
2023-03-27	49.780	49.780	49.780	49.780	44.759	705
2023-03-24	49.080	49.480	49.080	49.480	44.489	3,228
2023-03-23	48.960	49.560	48.960	49.179	44.219	5,360
2023-03-22	50.050	50.200	48.977	48.977	44.037	6,155
2023-03-21	52.050	52.050	50.300	52.000	46.755	2,275
2023-03-20	51.300	51.650	51.100	51.200	46.036	15,880
2023-03-17	51.705	51.705	51.600	51.600	46.396	1,714
2023-03-16	51.600	52.050	51.600	51.627	46.420	4,189
2023-03-15	51.750	52.400	51.450	51.631	46.423	5,332
2023-03-14	54.000	55.000	51.700	55.000	49.453	18,144
2023-03-13	53.700	54.600	53.700	53.897	48.460	2,270

← NewerPage 13 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.