Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	141.20	141.20	138.70	139.10	136.65	200
2026-07-16	139.10	141.20	139.10	140.80	138.32	129
2026-07-15	139.00	139.50	138.80	139.00	136.55	354
2026-07-14	140.00	141.50	139.80	140.80	138.32	169
2026-07-13	140.70	141.20	140.40	140.60	138.13	748
2026-07-10	141.80	141.80	140.20	140.80	138.32	333
2026-07-09	142.40	142.80	140.60	140.60	138.13	5,443
2026-07-08	144.60	144.60	141.40	141.90	139.40	257
2026-07-07	145.00	145.00	145.00	145.00	142.45	17
2026-07-06	148.40	148.60	143.60	144.00	141.47	197
2026-07-03	148.40	150.40	147.60	150.00	147.36	11,337
2026-07-02	146.00	149.20	145.60	147.60	145.00	9,709
2026-07-01	144.00	145.20	143.80	145.20	142.64	28
2026-06-30	145.60	145.60	143.40	143.40	140.88	330
2026-06-29	145.50	146.40	145.20	145.20	142.64	161
2026-06-26	145.00	145.20	145.00	145.20	142.64	17
2026-06-25	144.60	144.60	144.40	144.40	141.86	46
2026-06-24	143.20	143.70	142.60	143.70	141.17	256
2026-06-23	141.60	143.59	141.60	143.59	141.07	5,199
2026-06-22	140.60	141.40	140.40	141.20	138.72	312
2026-06-18	141.40	142.00	141.40	141.40	138.91	2,147
2026-06-17	144.60	144.60	140.90	140.90	138.42	90
2026-06-15	158.60	158.60	152.80	153.20	150.50	619
2026-06-12	156.60	157.40	155.60	156.60	153.84	432
2026-06-11	153.90	155.80	152.80	155.80	153.06	784
2026-06-10	149.20	149.20	149.20	149.20	146.57	29
2026-06-09	143.20	143.40	142.60	142.80	140.29	906
2026-06-08	144.60	144.70	143.70	144.20	141.66	305
2026-06-05	144.60	144.80	144.00	144.30	141.76	524
2026-06-04	143.00	143.00	143.00	143.00	140.48	1,345
2026-06-03	143.20	144.40	142.90	143.00	140.48	5,628
2026-06-02	140.20	140.20	140.20	140.20	137.73	362
2026-06-01	141.00	144.20	141.00	142.20	139.70	878
2026-05-29	141.80	142.10	140.20	140.20	137.73	176
2026-05-28	143.40	143.40	142.20	142.20	139.70	287
2026-05-27	143.90	145.20	143.90	144.40	141.86	2,125
2026-05-26	144.40	144.80	144.20	144.20	141.66	151
2026-05-22	146.20	146.20	143.80	144.80	142.25	46
2026-05-20	145.20	145.40	143.80	145.40	142.84	882
2026-05-19	145.20	145.80	144.90	145.40	142.84	137
2026-05-18	144.00	144.00	143.60	143.60	141.07	189
2026-05-15	141.10	141.10	139.80	140.00	137.54	1,779
2026-05-13	141.00	141.20	139.80	140.40	137.93	1,893
2026-05-12	142.00	142.20	139.60	141.00	138.52	1,011
2026-05-11	146.10	147.20	146.10	146.50	143.92	1,344
2026-05-08	146.40	147.20	144.60	147.00	144.41	569
2026-05-07	148.00	148.80	147.40	147.40	144.81	329
2026-05-06	145.00	148.80	145.00	148.40	145.79	3,245
2026-05-05	151.40	151.40	145.40	145.40	142.84	104
2026-04-30	146.40	149.80	146.40	149.60	146.97	154
2026-04-29	144.10	145.65	144.10	145.65	143.09	7,559
2026-04-28	159.40	161.60	151.90	155.00	150.65	257,733
2026-04-27	155.60	155.60	151.80	151.90	147.64	366
2026-04-24	154.00	156.40	154.00	156.40	152.01	835
2026-04-23	155.40	155.60	155.40	155.60	151.23	155
2026-04-22	152.20	156.40	152.00	155.80	151.43	2,552
2026-04-21	159.20	159.20	157.10	157.40	152.98	958
2026-04-20	160.80	160.80	160.20	160.20	155.71	181
2026-04-17	161.20	161.20	158.30	158.30	153.86	108
2026-04-16	156.60	158.20	156.60	157.80	153.37	861

← NewerPage 2 of 19 · 1,120 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.