Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	97.700	97.800	97.000	97.300	94.570	4,771
2026-01-13	97.700	98.100	97.700	98.100	95.348	44
2026-01-12	98.100	98.250	97.700	97.700	94.959	1,340
2026-01-09	97.900	98.800	97.700	98.800	96.028	7,247
2026-01-08	97.700	97.700	97.700	97.700	94.959	2,672
2026-01-07	98.850	98.900	97.900	97.900	95.153	48
2026-01-05	98.600	98.600	98.400	98.500	95.736	396
2026-01-02	99.250	99.250	99.250	99.250	96.465	30
2025-12-30	98.950	99.300	98.950	99.300	96.514	2,206
2025-12-22	97.400	98.900	97.000	98.900	96.125	665
2025-12-19	97.250	97.250	97.250	97.250	94.522	22
2025-12-18	98.500	98.500	98.500	98.500	95.736	1
2025-12-17	96.550	97.100	96.550	97.100	94.376	209
2025-12-16	96.600	97.000	96.600	97.000	94.279	258
2025-12-12	95.250	95.250	95.000	95.100	92.432	12,466
2025-12-10	95.200	95.200	95.200	95.200	92.529	8
2025-12-09	95.350	95.600	95.350	95.500	92.821	451
2025-12-08	95.900	95.900	95.900	95.900	93.209	14
2025-12-04	95.500	96.600	95.500	96.600	93.890	292
2025-12-03	95.300	95.300	95.200	95.200	92.529	514
2025-12-02	95.000	95.000	95.000	95.000	92.335	138
2025-11-28	96.600	96.600	95.700	95.800	93.112	1,945
2025-11-27	95.900	95.900	95.900	95.900	93.209	11
2025-11-26	96.400	96.400	96.400	96.400	93.695	151
2025-11-24	96.400	96.400	96.400	96.400	93.695	103
2025-11-21	95.700	96.000	95.700	96.000	93.307	120
2025-11-20	96.000	96.000	95.700	95.700	93.015	1,345
2025-11-19	95.000	95.100	95.000	95.100	92.432	5
2025-11-18	94.650	94.650	94.650	94.650	91.995	26
2025-11-14	96.000	96.000	95.700	95.700	93.015	115
2025-11-13	97.550	97.550	97.400	97.400	94.667	2,455
2025-11-11	97.150	97.150	96.600	96.600	93.890	353
2025-11-10	96.000	96.000	96.000	96.000	93.307	252
2025-11-07	95.600	95.600	95.500	95.500	92.821	1,637
2025-11-05	96.300	96.700	96.300	96.700	93.987	1,134
2025-11-04	96.900	97.200	96.800	96.900	94.181	123
2025-11-03	98.100	98.100	98.100	98.100	95.348	14
2025-10-30	99.800	99.800	99.800	99.800	97.000	230
2025-10-29	100.30	100.30	99.200	99.200	96.417	875
2025-10-28	98.400	100.80	98.400	100.80	97.972	1,408
2025-10-27	99.000	101.40	99.000	101.20	98.361	1,705
2025-10-24	97.500	97.500	97.500	97.500	94.765	238
2025-10-22	89.700	90.800	89.200	90.800	88.253	1,265
2025-10-21	90.350	90.350	90.350	90.350	87.815	21
2025-10-20	90.300	90.300	90.300	90.300	87.767	3
2025-10-17	89.050	89.350	89.050	89.350	86.843	32
2025-10-16	88.850	89.200	88.800	88.800	86.309	725
2025-10-15	89.100	89.100	88.800	88.800	86.309	1,087
2025-10-14	89.300	90.300	89.200	90.300	87.767	5,722
2025-10-10	91.500	91.500	90.650	90.800	88.253	2,119
2025-10-09	91.250	91.250	91.100	91.100	88.544	5,003
2025-10-08	93.000	93.000	91.400	91.400	88.836	4,457
2025-10-07	92.500	92.600	92.100	92.300	89.710	759
2025-10-06	92.500	92.800	92.100	92.100	89.516	391
2025-10-03	93.200	93.200	93.200	93.200	90.585	1
2025-10-01	94.500	94.500	93.500	93.600	90.974	202,401
2025-09-29	95.400	95.400	94.900	94.900	92.237	461
2025-09-25	94.600	94.800	94.600	94.800	92.140	445
2025-09-22	96.550	96.550	96.550	96.550	93.841	32
2025-09-19	96.700	97.000	96.700	96.700	93.987	2,298

← NewerPage 4 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.