Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	36.620	36.940	36.620	36.920	33.196	71,310
2022-06-16	35.680	35.960	35.560	35.960	32.333	2,275
2022-06-15	36.220	36.500	36.160	36.500	32.819	538
2022-06-13	37.500	38.181	37.460	37.535	33.749	6,403
2022-06-10	40.340	40.480	40.120	40.260	36.199	5,016
2022-06-09	41.000	41.020	40.720	41.020	36.883	1,396
2022-06-08	41.340	41.400	41.140	41.400	37.224	444
2022-06-07	41.000	41.000	40.540	40.840	36.721	4,360
2022-06-01	40.960	40.960	40.380	40.380	36.307	353
2022-05-31	41.640	41.640	41.600	41.600	37.404	1,407
2022-05-30	42.100	42.100	41.908	41.908	37.681	2,501
2022-05-27	38.980	39.420	38.860	39.420	35.444	366
2022-05-25	39.235	39.540	39.235	39.437	35.460	1,526
2022-05-24	39.140	39.420	38.960	39.316	35.350	10,836
2022-05-23	38.640	38.660	38.600	38.623	34.727	1,225
2022-05-20	39.300	39.300	39.160	39.285	35.322	3,717
2022-05-19	38.740	39.220	38.740	39.020	35.084	12,364
2022-05-18	40.200	40.200	39.060	39.060	35.120	5,790
2022-05-17	41.457	41.457	41.457	41.457	37.276	94
2022-05-16	40.997	41.004	40.997	41.004	36.868	2,728
2022-05-13	41.127	41.514	41.084	41.514	37.327	1,584
2022-05-12	42.360	42.400	41.940	42.020	37.782	41,445
2022-05-11	42.420	42.760	41.323	42.627	38.327	3,574
2022-05-10	41.000	41.300	40.940	41.007	36.871	9,695
2022-05-09	41.120	41.140	40.280	40.499	36.415	77,198
2022-05-06	41.520	41.600	41.020	41.442	37.262	40,487
2022-05-05	42.000	43.380	42.000	42.579	38.284	17,814
2022-05-04	41.900	42.320	41.260	42.172	37.918	34,790
2022-05-03	39.680	41.280	39.680	40.430	36.352	35,206
2022-04-29	38.080	38.860	38.080	38.347	34.479	4,591
2022-04-28	38.520	38.580	38.020	38.397	34.524	42,143
2022-04-27	38.500	38.782	38.420	38.680	34.778	1,271
2022-04-26	39.160	39.460	39.060	39.207	35.252	35,934
2022-04-25	38.360	39.220	38.360	38.789	34.877	9,682
2022-04-22	37.920	39.040	37.920	38.220	34.365	7,314
2022-04-21	37.200	37.920	37.080	37.080	33.340	4,037
2022-04-20	36.940	37.604	36.700	37.604	33.811	11,571
2022-04-19	34.740	38.000	34.740	35.882	32.263	30,385
2022-04-14	35.020	35.057	34.960	35.057	31.521	25,327
2022-04-13	34.840	35.240	34.620	34.924	31.402	4,674
2022-04-12	34.200	34.940	34.200	34.624	31.132	3,528
2022-04-11	35.240	35.240	34.711	34.800	31.290	6,888
2022-04-08	35.180	35.340	34.980	35.040	31.506	9,103
2022-04-07	35.000	35.100	34.780	34.980	31.452	2,830
2022-04-06	35.680	35.680	35.120	35.382	31.814	29,043
2022-04-05	35.760	36.280	35.620	35.788	32.178	6,615
2022-04-04	35.680	35.700	35.665	35.678	32.080	2,539
2022-04-01	35.860	35.940	35.560	35.940	32.315	4,269
2022-03-31	35.850	35.850	35.599	35.650	32.054	2,907
2022-03-30	35.950	36.200	35.950	36.019	32.386	2,660
2022-03-29	35.550	36.250	35.550	35.828	32.214	21,358
2022-03-28	35.500	35.677	35.300	35.677	32.078	6,769
2022-03-25	35.650	35.650	35.150	35.188	31.639	5,402
2022-03-23	36.000	36.150	35.100	35.427	31.854	13,502
2022-03-22	35.450	35.800	35.450	35.667	32.070	26,655
2022-03-21	34.600	35.150	34.600	34.950	31.425	10,004
2022-03-18	34.300	34.950	34.300	34.900	31.380	76,090
2022-03-17	34.800	34.800	34.050	34.150	30.706	7,019
2022-03-16	33.550	34.050	33.500	34.050	30.616	4,568
2022-03-15	33.800	33.800	33.150	33.150	29.807	13,755

← NewerPage 17 of 19 · 1,118 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.