Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	34.350	34.550	34.315	34.315	30.854	2,551
2022-03-11	33.200	33.900	33.200	33.798	30.389	26,851
2022-03-10	33.000	33.350	32.900	33.096	29.758	22,290
2022-03-09	33.350	33.350	32.550	33.070	29.735	19,745
2022-03-08	33.350	33.350	32.500	32.650	29.357	13,342
2022-03-07	32.950	33.050	32.400	32.600	29.312	9,051
2022-03-04	34.200	34.200	34.000	34.000	30.571	3,023
2022-03-03	33.150	34.400	33.150	34.300	30.841	13,956
2022-03-02	33.400	33.550	33.000	33.339	29.976	29,533
2022-03-01	34.200	34.200	33.750	33.750	30.346	14,219
2022-02-28	33.750	34.450	33.500	34.250	30.796	11,755
2022-02-25	33.350	33.800	33.050	33.750	30.346	12,193
2022-02-24	33.000	33.415	33.000	33.350	29.986	12,151
2022-02-23	34.001	34.049	33.949	33.949	30.525	5,199
2022-02-22	34.300	34.300	33.650	33.700	30.301	21,586
2022-02-21	35.350	35.350	33.850	33.850	30.436	2,827
2022-02-18	36.700	36.700	35.800	35.800	32.189	34,424
2022-02-17	37.700	37.800	37.148	37.150	33.403	24,013
2022-02-16	37.200	38.200	37.000	37.300	33.538	11,464
2022-02-15	39.350	39.350	37.950	38.098	34.255	6,782
2022-02-14	38.700	40.350	38.700	39.276	35.315	25,014
2022-02-11	37.900	39.504	37.900	38.565	34.675	32,556
2022-02-10	37.850	37.850	37.200	37.200	33.448	14,673
2022-02-09	38.550	38.550	37.850	38.301	34.438	1,744
2022-02-08	38.250	38.250	37.911	38.126	34.281	5,637
2022-02-07	37.850	37.900	37.550	37.550	33.763	8,496
2022-02-04	37.500	37.900	37.500	37.653	33.855	5,250
2022-02-03	37.800	37.950	37.600	37.753	33.945	5,017
2022-02-02	38.400	38.650	38.150	38.356	34.487	7,883
2022-02-01	38.800	38.800	38.250	38.400	34.527	32,085
2022-01-31	38.800	38.950	38.500	38.700	34.797	5,396
2022-01-28	39.700	39.700	38.918	38.918	34.992	2,389
2022-01-27	38.950	39.600	38.950	39.527	35.540	20,255
2022-01-26	38.700	39.400	38.700	39.046	35.108	21,567
2022-01-25	38.350	38.950	38.250	38.504	34.620	25,798
2022-01-24	39.050	39.200	37.550	38.147	34.299	49,335
2022-01-21	38.900	39.050	38.600	39.004	35.070	2,203
2022-01-20	39.700	39.700	39.100	39.153	35.204	2,241
2022-01-19	39.250	39.700	39.200	39.400	35.426	7,672
2022-01-18	39.600	39.900	38.700	39.496	35.513	21,791
2022-01-17	40.500	40.500	39.700	39.845	35.826	6,579
2022-01-14	41.300	41.450	40.784	41.000	36.865	9,522
2022-01-13	40.600	41.500	40.600	41.110	36.964	44,797
2022-01-12	40.350	41.100	40.200	40.700	36.595	10,631
2022-01-11	40.700	40.800	40.104	40.250	36.190	38,989
2022-01-10	41.150	41.400	40.350	40.450	36.370	27,605
2022-01-07	41.600	41.650	40.950	41.050	36.910	20,579
2022-01-05	41.950	42.500	41.950	42.122	37.874	5,986
2022-01-04	42.600	43.100	42.200	42.850	38.528	23,523
2021-12-30	40.900	41.300	40.250	40.791	36.677	68,568
2021-12-29	41.200	41.200	41.000	41.104	36.958	9,941
2021-12-23	39.800	40.450	39.800	40.100	36.056	6,281
2021-12-22	39.650	39.650	39.354	39.538	35.550	7,704
2021-12-21	39.950	40.050	39.650	39.650	35.651	9,164
2021-12-20	40.300	40.800	39.800	40.167	36.115	92,509
2021-12-17	39.700	40.800	39.600	40.787	36.674	14,501
2021-12-16	40.200	40.200	39.650	39.807	35.792	5,509
2021-12-15	40.850	40.850	40.150	40.496	36.412	9,569
2021-12-14	40.750	41.854	40.750	41.854	37.633	1,687
2021-12-13	41.600	41.700	41.091	41.400	37.224	9,229

← NewerPage 18 of 19 · 1,122 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.