Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-18	97.950	97.950	97.800	97.800	95.056	3,366
2025-09-17	99.400	99.400	98.700	98.700	94.716	805,500
2025-09-16	99.400	99.400	99.400	99.400	95.388	47
2025-09-12	99.000	99.000	99.000	99.000	95.004	313
2025-09-11	100.00	100.00	100.00	100.00	95.963	775
2025-09-10	98.900	98.900	98.700	98.700	94.716	307
2025-09-09	96.300	96.300	96.300	96.300	92.413	209
2025-09-05	96.050	96.050	96.050	96.050	92.173	102
2025-09-04	96.300	96.300	96.300	96.300	92.413	103
2025-09-03	94.500	94.600	94.500	94.600	90.781	304
2025-09-02	95.200	95.200	94.200	94.200	90.398	2,694
2025-09-01	97.300	97.300	96.300	96.300	92.413	366
2025-08-29	96.750	97.500	96.750	97.500	93.564	533
2025-08-28	96.400	96.400	95.800	95.800	91.933	1,229
2025-08-27	96.300	96.600	96.300	96.600	92.701	936
2025-08-26	97.250	97.250	97.250	97.250	93.324	386
2025-08-22	98.250	98.250	98.250	98.250	94.284	184
2025-08-21	98.400	99.000	98.400	99.000	95.004	579
2025-08-20	96.300	99.200	96.300	99.200	95.196	538
2025-08-19	95.500	95.500	95.000	95.000	91.165	4,337
2025-08-18	96.000	96.000	96.000	96.000	92.125	101
2025-08-13	96.200	96.200	95.500	95.500	91.645	4
2025-08-11	96.000	96.000	96.000	96.000	92.125	8
2025-08-08	95.600	95.600	95.200	95.200	91.357	547
2025-08-07	95.600	95.600	95.600	95.600	91.741	324
2025-08-06	96.600	96.600	95.300	95.300	91.453	1,575
2025-08-05	95.800	96.600	95.800	96.600	92.701	1,068
2025-07-31	95.200	95.200	95.000	95.000	91.165	576
2025-07-29	95.700	95.700	94.000	94.000	90.206	424
2025-07-25	95.300	95.600	95.300	95.600	91.741	319
2025-07-24	94.700	94.700	94.350	94.350	90.542	1,057
2025-07-22	94.700	96.500	94.700	96.500	92.605	2,488
2025-07-21	94.500	94.500	94.300	94.300	90.494	77
2025-07-18	95.350	95.450	94.100	94.300	90.494	7,612
2025-07-17	102.80	102.80	99.100	99.100	95.100	3,178
2025-07-16	99.400	99.400	99.400	99.400	95.388	1,152
2025-07-15	99.550	99.550	99.300	99.300	95.292	691
2025-07-14	98.950	98.950	98.950	98.950	94.956	150
2025-07-11	99.800	99.800	99.750	99.750	95.724	528
2025-07-09	100.40	101.20	100.40	100.80	96.731	4,481
2025-07-08	99.800	99.800	99.500	99.500	95.484	99
2025-07-07	99.600	99.700	99.600	99.700	95.676	64
2025-07-03	98.600	98.600	98.150	98.400	94.428	412
2025-07-02	98.050	98.050	97.800	97.800	93.852	71
2025-06-30	97.250	97.250	96.500	96.500	92.605	194
2025-06-26	95.700	95.700	95.000	95.650	91.789	172
2025-06-25	95.200	95.200	95.200	95.200	91.357	239
2025-06-24	98.300	98.300	97.150	97.150	93.229	472
2025-06-23	97.700	97.900	97.700	97.850	93.900	64
2025-06-19	99.000	99.000	97.800	97.900	93.948	573
2025-06-18	98.000	98.300	97.900	98.300	94.332	2,770
2025-06-17	98.000	98.000	97.100	97.900	93.948	1,233
2025-06-16	97.900	98.300	97.900	98.300	94.332	1,140
2025-06-13	94.200	94.200	92.550	92.550	88.814	2,318
2025-06-12	94.000	94.600	94.000	94.550	90.733	578
2025-06-05	90.900	91.500	90.800	91.100	87.423	1,705
2025-06-03	90.300	90.400	90.300	90.300	86.655	500
2025-05-28	90.700	90.700	90.400	90.450	86.799	413
2025-05-27	92.100	92.100	91.100	91.100	87.423	472
2025-05-23	92.000	92.000	92.000	92.000	88.286	68

← NewerPage 5 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.