Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	54.450	55.200	54.350	54.563	49.059	7,824
2023-03-09	55.100	55.400	55.100	55.400	49.812	706
2023-03-08	55.000	55.850	55.000	55.050	49.497	19,655
2023-03-07	55.450	55.450	55.200	55.450	49.857	848
2023-03-06	55.150	55.350	54.600	54.900	49.363	2,289
2023-03-03	55.050	55.350	54.650	55.350	49.767	1,717
2023-03-02	53.650	54.700	53.650	54.450	48.958	6,143
2023-03-01	53.400	54.450	53.400	53.950	48.509	2,129
2023-02-28	53.594	53.594	53.594	53.594	48.188	332
2023-02-27	53.350	53.350	53.300	53.300	47.924	791
2023-02-24	53.150	53.200	52.900	53.023	47.675	3,304
2023-02-23	52.400	52.507	52.400	52.507	47.211	810
2023-02-22	52.100	52.450	51.850	52.250	46.980	7,478
2023-02-21	50.350	51.450	50.350	51.373	46.192	3,420
2023-02-20	49.600	50.400	49.600	49.863	44.834	11,515
2023-02-17	50.400	50.400	49.980	49.980	44.939	1,455
2023-02-16	51.100	51.100	50.700	50.700	45.586	620
2023-02-15	53.100	53.100	51.600	52.700	47.385	13,126
2023-02-14	54.800	55.450	54.495	54.645	49.133	20,413
2023-02-13	54.200	54.250	54.000	54.250	48.778	2,213
2023-02-10	49.480	53.750	49.480	53.550	48.149	33,630
2023-02-09	55.500	55.500	49.080	49.100	44.148	3,963
2023-02-08	50.150	50.150	49.660	49.660	44.651	728
2023-02-07	49.320	49.540	49.320	49.540	44.543	1,807
2023-02-06	49.280	49.760	49.280	49.500	44.507	2,946
2023-02-03	49.840	49.840	49.220	49.400	44.418	2,364
2023-02-02	50.250	50.650	49.880	50.650	45.541	1,333
2023-02-01	49.620	49.720	49.530	49.530	44.534	2,268
2023-01-31	50.650	50.800	49.880	50.050	45.002	2,754
2023-01-30	50.600	50.650	50.150	50.600	45.496	1,553
2023-01-27	49.260	50.500	49.160	49.160	44.202	7,901
2023-01-26	49.160	49.260	49.060	49.120	44.166	1,052
2023-01-25	49.160	49.267	49.160	49.267	44.298	1,257
2023-01-24	51.100	51.100	50.200	50.200	45.137	1,940
2023-01-23	50.600	50.600	50.600	50.600	45.496	8,386
2023-01-20	49.460	50.300	49.400	49.717	44.703	3,607
2023-01-19	49.020	49.780	49.020	49.780	44.759	2,672
2023-01-18	49.080	49.080	49.080	49.080	44.130	2,567
2023-01-17	49.580	49.640	49.100	49.100	44.148	1,271
2023-01-16	49.140	49.520	49.020	49.247	44.280	10,949
2023-01-13	49.560	49.560	49.120	49.120	44.166	4,284
2023-01-12	49.060	50.750	48.860	48.860	43.932	1,761
2023-01-11	49.260	49.280	49.162	49.162	44.204	1,472
2023-01-10	49.500	50.150	48.900	49.457	44.468	1,876
2023-01-09	50.100	50.100	48.980	49.467	44.478	10,161
2023-01-05	49.420	50.450	49.420	49.640	44.633	2,820
2023-01-04	48.980	49.100	48.980	49.011	44.067	2,812
2023-01-03	49.140	49.270	48.900	49.000	44.058	4,981
2022-12-30	48.980	49.200	48.880	49.000	44.058	3,632
2022-12-29	49.120	49.321	49.120	49.321	44.347	734
2022-12-28	49.200	49.280	49.000	49.178	44.217	8,537
2022-12-23	49.340	49.340	49.100	49.120	44.166	14,536
2022-12-22	49.180	49.501	49.080	49.501	44.509	473
2022-12-21	49.740	50.000	49.740	50.000	44.957	275
2022-12-20	50.350	50.500	49.180	50.088	45.036	1,196
2022-12-19	52.000	52.000	50.750	51.424	46.237	2,199
2022-12-16	51.900	52.950	51.900	52.464	47.173	35,994
2022-12-15	51.800	52.650	51.750	52.150	46.890	4,175
2022-12-14	50.900	52.250	50.900	52.100	46.845	8,432
2022-12-13	50.050	51.700	49.880	51.500	46.306	10,887

← NewerPage 14 of 19 · 1,121 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.