Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	92.000	92.000	92.000	92.000	88.286	68
2025-05-22	94.400	94.400	93.100	93.100	89.342	166
2025-05-21	95.300	95.500	95.300	95.500	91.645	452
2025-05-20	95.300	95.300	94.900	94.900	91.069	139
2025-05-19	95.100	95.100	95.100	95.100	91.261	1
2025-05-16	94.250	94.250	94.250	94.250	90.446	15
2025-05-15	93.800	94.000	92.900	93.700	89.918	563
2025-05-14	93.800	93.800	92.500	92.500	88.766	302,004
2025-05-13	95.600	95.600	93.300	93.300	89.534	242
2025-05-12	90.500	95.100	90.500	95.100	91.261	1,450
2025-05-09	90.900	90.900	90.900	90.900	87.231	59
2025-05-08	92.000	92.500	90.500	90.500	86.847	2,076
2025-05-07	91.000	91.900	90.900	91.900	88.190	3,876
2025-05-06	89.300	89.900	89.300	89.900	86.271	563
2025-05-02	88.400	88.700	88.100	88.600	85.024	1,175
2025-04-30	88.300	88.900	88.000	88.000	84.448	516
2025-04-29	89.500	89.900	88.900	89.800	84.976	906,799
2025-04-28	85.500	85.600	85.500	85.500	80.907	376
2025-04-25	85.300	85.300	85.200	85.200	80.623	47
2025-04-24	83.500	84.000	83.500	83.900	79.393	203
2025-04-23	83.200	84.000	83.200	83.400	78.919	1,586
2025-04-22	81.750	81.750	81.450	81.750	77.358	151
2025-04-17	82.500	82.500	82.200	82.200	77.784	182
2025-04-16	82.000	82.200	82.000	82.200	77.784	340
2025-04-15	82.000	82.000	82.000	82.000	77.595	5
2025-04-14	80.700	81.600	80.700	81.600	77.216	936
2025-04-11	78.800	78.800	78.800	78.800	74.567	24
2025-04-09	77.500	77.500	77.400	77.400	73.242	431
2025-04-08	77.400	78.600	77.400	78.600	74.377	797
2025-04-07	76.100	77.700	74.900	77.700	73.526	394
2025-04-04	78.800	78.800	78.100	78.600	74.377	317
2025-04-03	79.200	79.700	79.200	79.600	75.324	2,175
2025-04-02	79.900	79.900	79.800	79.800	75.513	239
2025-03-31	79.700	79.700	79.700	79.700	75.418	99
2025-03-28	79.600	79.900	79.200	79.900	75.608	1,772
2025-03-26	80.000	80.000	80.000	80.000	75.702	64
2025-03-25	80.000	80.000	80.000	80.000	75.702	91
2025-03-24	80.800	81.200	80.800	81.200	76.838	361
2025-03-20	82.300	82.300	82.300	82.300	77.879	417
2025-03-18	84.200	84.400	84.200	84.400	79.866	313
2025-03-17	83.400	83.700	83.400	83.700	79.203	269
2025-03-12	83.600	83.600	83.400	83.400	78.919	8
2025-03-07	83.000	83.700	83.000	83.700	79.203	436
2025-03-06	82.700	82.700	82.550	82.550	78.115	64
2025-03-04	84.700	84.700	84.300	84.300	79.771	112
2025-03-03	84.500	84.500	84.400	84.400	79.866	1,299
2025-02-28	85.400	85.400	84.800	84.900	80.339	1,198
2025-02-27	87.000	87.200	86.600	86.600	81.948	337
2025-02-25	88.000	88.000	86.800	86.800	82.137	2,746
2025-02-24	84.900	85.000	84.700	84.800	80.244	431
2025-02-21	84.600	84.600	84.600	84.600	80.055	47
2025-02-19	85.200	85.200	85.000	85.000	80.434	638
2025-02-18	86.100	86.200	85.900	85.900	81.285	7,948
2025-02-13	82.300	82.300	82.300	82.300	77.879	103
2025-02-10	81.600	81.600	81.300	81.300	76.932	10,264
2025-02-07	84.400	84.400	82.100	82.100	77.689	4,371
2025-02-06	85.400	85.400	85.200	85.200	80.623	37
2025-02-04	83.300	83.300	83.300	83.300	78.825	44
2025-01-31	83.400	83.400	83.400	83.400	78.919	263
2025-01-30	82.800	82.800	82.800	82.800	78.352	366

← NewerPage 6 of 19 · 1,121 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.