Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	166.40	166.40	158.60	158.60	154.15	460
2026-04-14	160.40	164.60	160.40	164.20	159.59	1,768
2026-04-13	163.40	163.40	161.60	161.60	157.07	85
2026-04-10	163.20	163.20	162.00	162.00	157.45	3,117
2026-04-09	159.80	160.60	159.80	159.80	155.32	2,575
2026-04-08	155.40	156.40	154.00	156.40	152.01	1,243
2026-04-07	156.00	158.20	154.90	155.20	150.85	2,423
2026-04-02	153.30	153.60	153.30	153.60	149.29	1,088
2026-04-01	150.20	152.80	150.20	151.60	147.35	2,255
2026-03-31	146.60	148.40	146.20	148.40	144.24	243
2026-03-30	141.20	145.00	141.20	144.80	140.74	7,189
2026-03-27	143.60	143.60	141.80	142.30	138.31	745
2026-03-26	142.70	142.70	142.70	142.70	138.70	43
2026-03-25	143.80	143.80	142.00	142.50	138.50	594
2026-03-24	141.60	142.21	140.90	141.30	137.34	5,393
2026-03-23	138.70	143.80	138.00	143.00	138.99	2,151
2026-03-20	142.80	144.20	142.80	144.00	139.96	1,717
2026-03-19	140.40	146.00	140.40	144.80	140.74	616
2026-03-18	139.60	142.40	139.60	141.90	137.92	21,524
2026-03-17	140.50	140.50	140.50	140.50	136.56	462
2026-03-16	138.00	140.70	138.00	140.20	136.27	8,120
2026-03-13	133.50	136.60	133.50	136.60	132.77	822
2026-03-12	132.40	132.90	132.40	132.90	129.17	427
2026-03-11	131.00	133.20	131.00	132.50	128.78	1,269
2026-03-10	128.80	128.80	128.60	128.60	124.99	118
2026-03-09	127.60	127.80	126.40	126.40	122.85	135
2026-03-05	127.80	128.00	126.60	126.60	123.05	695
2026-03-04	125.80	128.80	125.60	127.40	123.83	2,336
2026-03-03	123.80	123.80	123.80	123.80	120.33	1
2026-03-02	128.40	128.40	128.40	128.40	124.80	16
2026-02-27	127.20	129.80	127.20	129.80	126.16	247
2026-02-26	128.00	128.00	127.60	127.60	124.02	257
2026-02-25	128.50	128.80	127.60	127.60	124.02	440
2026-02-24	126.80	128.60	126.80	128.60	124.99	235
2026-02-23	124.80	126.00	124.80	126.00	122.46	899
2026-02-20	126.40	126.40	125.20	125.60	122.08	81
2026-02-19	126.60	128.00	126.60	128.00	124.41	158
2026-02-18	127.40	128.40	127.40	128.40	124.80	800
2026-02-16	127.20	128.80	127.20	128.40	124.80	794
2026-02-13	123.00	125.00	123.00	125.00	121.49	246
2026-02-12	121.20	124.20	121.20	124.10	120.62	626
2026-02-11	120.90	121.60	120.80	121.40	117.99	530
2026-02-10	119.00	119.00	118.40	118.40	115.08	113
2026-02-09	118.20	119.10	118.20	118.80	115.47	2,723
2026-02-06	119.60	119.60	118.50	118.50	115.18	442
2026-02-04	112.80	113.40	112.80	113.20	110.02	1,974
2026-02-03	111.40	111.80	111.40	111.80	108.66	328
2026-02-02	108.80	109.80	108.80	109.60	106.53	188
2026-01-30	108.00	108.40	108.00	108.40	105.36	515
2026-01-29	106.60	106.60	106.60	106.60	103.61	39
2026-01-28	106.20	107.40	106.20	107.00	104.00	808
2026-01-27	105.20	105.60	105.00	105.60	102.64	6
2026-01-26	102.80	104.10	102.80	104.10	101.18	366
2026-01-23	103.60	103.60	102.60	102.80	99.916	179
2026-01-22	103.40	104.20	103.20	104.00	101.08	690
2026-01-21	102.20	102.20	102.20	102.20	99.333	473
2026-01-20	98.700	98.700	98.700	98.700	95.931	2
2026-01-19	98.150	98.150	97.900	98.000	95.251	323
2026-01-16	99.700	100.00	99.600	99.800	97.000	522
2026-01-15	97.600	99.450	97.600	99.300	96.514	288

← NewerPage 3 of 4 · 225 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.