Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	50.700	50.755	50.621	50.750	45.631	13,132
2022-09-14	50.500	51.405	50.500	51.405	46.220	26,041
2022-09-13	50.300	50.450	50.200	50.450	45.362	2,073
2022-09-12	49.120	49.820	49.120	49.820	44.795	4,630
2022-09-09	49.780	49.780	49.260	49.260	44.292	619
2022-09-08	49.300	49.540	48.998	49.420	44.436	3,600
2022-09-07	48.300	48.780	48.200	48.640	43.734	3,253
2022-09-06	49.240	49.460	47.560	48.060	43.213	1,381
2022-09-05	46.580	48.100	46.100	48.100	43.249	14,321
2022-09-02	47.020	47.580	47.020	47.540	42.745	1,479
2022-09-01	46.900	47.140	46.880	46.980	42.242	8,606
2022-08-31	46.260	47.060	46.260	47.060	42.314	2,435
2022-08-30	46.840	46.985	46.440	46.985	42.246	1,223
2022-08-26	48.340	48.860	46.400	48.060	43.213	20,758
2022-08-25	43.920	47.940	43.920	47.720	42.907	5,701
2022-08-23	40.440	40.440	40.440	40.440	36.361	395
2022-08-22	40.720	40.720	40.400	40.400	36.325	3
2022-08-19	40.020	40.020	40.020	40.020	35.984	2
2022-08-17	40.540	40.540	40.540	40.540	36.451	169
2022-08-16	41.380	41.380	40.415	40.415	36.339	2,114
2022-08-15	41.120	41.600	41.120	41.600	37.404	1,220
2022-08-12	41.260	41.760	41.220	41.420	37.242	4,666
2022-08-11	41.060	41.515	41.060	41.515	37.328	920
2022-08-10	40.500	41.060	40.500	40.980	36.847	872
2022-08-09	40.420	40.700	40.300	40.300	36.235	3,894
2022-08-08	40.000	40.000	40.000	40.000	35.966	560
2022-08-05	40.400	40.420	40.060	40.260	36.199	1,083
2022-08-04	38.860	39.580	38.860	39.470	35.489	2,933
2022-08-03	37.560	38.020	37.560	38.020	34.185	399
2022-08-02	37.000	37.000	37.000	37.000	33.268	315
2022-08-01	37.680	37.680	37.140	37.140	33.394	3,087
2022-07-29	37.680	37.840	37.640	37.640	33.844	1,741
2022-07-28	37.020	37.020	37.020	37.020	33.286	143
2022-07-27	37.020	37.100	36.820	36.922	33.198	2,775
2022-07-26	36.542	36.542	36.542	36.542	32.857	5
2022-07-25	37.340	37.580	37.280	37.320	33.556	777
2022-07-22	37.320	37.320	37.200	37.200	33.448	153
2022-07-21	36.800	36.800	36.600	36.600	32.909	3,702
2022-07-20	36.280	36.280	36.140	36.140	32.495	3,751
2022-07-19	36.620	36.860	36.620	36.680	32.980	4,845
2022-07-18	37.140	37.140	36.820	36.820	33.106	688
2022-07-15	36.860	36.860	36.860	36.860	33.142	18
2022-07-14	36.520	36.520	36.100	36.380	32.711	1,541
2022-07-13	36.960	36.960	36.747	36.747	33.040	2,610
2022-07-12	37.180	37.280	37.180	37.280	33.520	295
2022-07-11	37.480	37.540	36.780	37.200	33.448	6,367
2022-07-08	36.800	37.200	36.800	37.160	33.412	5,815
2022-07-06	36.980	36.980	36.540	36.640	32.945	3,807
2022-07-05	36.600	36.780	36.460	36.480	32.801	535
2022-07-04	36.980	36.980	36.680	36.720	33.016	1,088
2022-07-01	36.500	36.540	36.500	36.540	32.855	253
2022-06-30	36.480	36.780	36.380	36.380	32.711	3,137
2022-06-29	36.980	37.300	36.802	36.802	33.091	608
2022-06-28	36.740	37.500	36.580	37.180	33.430	41,791
2022-06-27	36.220	36.620	36.220	36.600	32.909	765
2022-06-23	35.940	35.940	35.520	35.520	31.937	706
2022-06-22	35.540	35.660	35.122	35.122	31.580	822
2022-06-21	36.340	36.440	36.340	36.440	32.765	2,637
2022-06-20	36.640	36.880	36.420	36.880	33.160	4,071
2022-06-17	36.620	36.940	36.620	36.920	33.196	71,310

← NewerPage 16 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.