Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	49.740	49.980	49.060	49.746	44.728	13,945
2022-12-09	49.700	50.050	49.100	49.359	44.381	8,025
2022-12-08	49.260	49.455	49.040	49.455	44.467	8,747
2022-12-07	49.660	49.940	49.320	49.560	44.561	7,849
2022-12-06	51.650	51.650	51.350	51.450	46.261	16,987
2022-12-05	51.550	51.550	51.550	51.550	46.351	133
2022-12-02	51.500	52.150	51.500	52.150	46.890	1,546
2022-12-01	52.250	52.250	51.674	51.674	46.462	6,368
2022-11-30	52.100	52.800	51.594	51.594	46.390	2,582
2022-11-29	53.750	53.750	52.450	52.777	47.454	6,253
2022-11-28	54.000	54.700	54.000	54.398	48.911	34,016
2022-11-25	52.800	53.567	52.800	53.567	48.164	8,527
2022-11-24	51.700	52.345	51.700	52.345	47.065	2,928
2022-11-23	50.600	51.300	50.500	50.550	45.452	6,937
2022-11-22	50.800	50.800	50.600	50.600	45.496	2,674
2022-11-21	51.600	52.300	51.600	51.944	46.705	11,221
2022-11-18	51.350	51.800	51.050	51.350	46.171	7,410
2022-11-17	50.150	51.250	50.150	50.267	45.197	2,460
2022-11-16	49.080	49.360	48.974	49.360	44.382	2,110
2022-11-15	49.180	49.325	49.180	49.320	44.346	3,136
2022-11-14	49.760	49.760	49.280	49.280	44.310	461
2022-11-11	51.350	51.350	49.346	49.374	44.394	1,281
2022-11-10	49.360	52.300	49.020	52.100	46.845	45,209
2022-11-09	52.700	53.000	52.000	52.407	47.121	9,263
2022-11-08	51.350	52.350	50.250	51.726	46.509	20,489
2022-11-07	50.050	50.350	49.724	49.724	44.709	2,197
2022-11-04	51.800	52.000	51.000	51.000	45.856	2,381
2022-11-03	51.450	51.750	51.352	51.750	46.531	3,762
2022-11-02	52.650	52.650	51.450	52.250	46.980	12,561
2022-11-01	51.650	52.350	51.650	51.925	46.688	13,191
2022-10-31	49.940	50.700	48.994	50.650	45.541	11,143
2022-10-28	52.800	53.600	51.550	52.550	47.250	4,548
2022-10-27	51.350	51.350	49.520	49.520	44.525	1,081
2022-10-26	49.900	50.850	49.900	50.800	45.676	1,644
2022-10-25	49.460	49.940	49.420	49.618	44.613	13,642
2022-10-24	49.340	49.485	49.340	49.480	44.489	4,905
2022-10-21	49.140	49.940	49.000	49.940	44.903	539
2022-10-20	50.950	50.974	50.908	50.974	45.833	2,122
2022-10-18	51.700	52.300	51.350	51.685	46.472	15,110
2022-10-17	49.580	51.150	49.560	51.100	45.946	9,748
2022-10-14	49.220	49.380	48.900	48.961	44.023	3,552
2022-10-13	47.620	48.240	47.243	47.243	42.478	6,441
2022-10-12	49.640	49.640	48.140	48.659	43.751	12,635
2022-10-11	48.380	49.300	48.303	48.303	43.431	3,959
2022-10-10	47.500	48.080	47.500	47.851	43.025	1,167
2022-10-07	47.180	47.180	47.180	47.180	42.421	762
2022-10-06	47.100	47.160	46.700	46.700	41.990	1,167
2022-10-05	47.540	47.560	46.500	46.660	41.954	12,605
2022-10-04	48.160	48.160	47.820	47.820	42.997	363
2022-10-03	46.800	47.680	46.800	47.680	42.871	312
2022-09-30	46.380	46.380	46.120	46.380	41.702	2,978
2022-09-29	46.340	46.340	45.960	46.040	41.396	1,569
2022-09-28	46.280	47.080	46.280	47.080	42.332	1,658
2022-09-27	47.060	47.443	47.060	47.240	42.475	4,919
2022-09-26	47.360	47.360	47.120	47.120	42.367	396
2022-09-23	47.600	48.420	47.600	48.320	43.446	955
2022-09-22	48.020	48.020	47.640	47.880	43.051	1,756
2022-09-21	49.120	49.420	48.980	49.040	44.094	2,678
2022-09-20	49.200	49.200	49.040	49.040	44.094	566
2022-09-16	49.420	49.880	49.420	49.713	44.699	58,248

← NewerPage 15 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.