Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	83.000	83.200	82.900	82.900	78.446	486
2025-01-28	82.200	82.200	82.200	82.200	77.784	90
2025-01-24	81.600	81.600	81.500	81.500	77.122	740
2025-01-23	82.100	82.100	82.100	82.100	77.689	51
2025-01-22	82.900	82.900	81.800	81.800	77.405	399
2025-01-21	82.400	82.400	82.400	82.400	77.973	6
2025-01-20	82.200	82.300	82.200	82.300	77.879	615
2025-01-17	82.100	82.100	82.100	82.100	77.689	185
2025-01-15	83.100	83.100	82.400	82.400	77.973	626
2025-01-14	83.300	83.300	83.300	83.300	78.825	108
2025-01-10	85.100	85.100	85.100	85.100	80.528	144
2025-01-08	83.800	83.800	83.800	83.800	79.298	49
2025-01-07	83.900	83.900	83.900	83.900	79.393	540
2025-01-03	85.200	85.200	85.000	85.000	80.434	381
2025-01-02	85.000	85.000	85.000	85.000	80.434	65
2024-12-30	85.200	85.200	84.800	84.800	80.244	461
2024-12-27	85.800	85.900	85.800	85.900	81.285	82
2024-12-23	84.900	85.100	84.900	85.100	80.528	15
2024-12-17	83.900	84.000	83.700	84.000	79.487	859
2024-12-16	85.300	85.300	85.300	85.300	80.717	517
2024-12-13	85.200	85.200	85.200	85.200	80.623	149
2024-12-12	83.600	84.800	82.800	84.800	80.244	593
2024-12-11	83.700	83.700	83.700	83.700	79.203	5
2024-12-10	83.400	84.100	83.400	84.100	79.582	450
2024-12-05	84.400	85.300	84.400	85.300	80.717	235
2024-12-04	85.200	85.500	85.200	85.500	80.907	118
2024-12-02	82.100	82.500	82.100	82.100	77.689	1,114
2024-11-29	82.800	82.900	82.800	82.900	78.446	177
2024-11-28	82.500	82.700	82.500	82.700	78.257	417
2024-11-26	83.400	83.400	83.200	83.200	78.730	3,512
2024-11-25	83.000	83.500	83.000	83.500	79.014	940
2024-11-22	83.100	83.100	83.100	83.100	78.636	218
2024-11-19	82.300	82.300	80.300	80.900	76.554	2,137
2024-11-14	84.200	84.200	83.200	83.200	78.730	363
2024-11-13	83.400	83.600	83.400	83.600	79.109	237
2024-11-12	83.500	83.600	83.400	83.400	78.919	338
2024-11-11	83.100	83.300	83.100	83.300	78.825	176
2024-11-08	82.700	83.600	82.700	83.300	78.825	1,335
2024-11-07	80.300	82.600	80.300	82.600	78.162	203
2024-11-06	80.100	80.100	80.100	80.100	75.797	251
2024-11-05	81.200	81.200	80.500	80.600	76.270	799
2024-11-04	81.200	81.800	80.900	81.800	77.405	2,372
2024-11-01	80.900	80.900	80.600	80.600	76.270	18
2024-10-31	80.300	80.900	80.000	80.900	76.554	2,160
2024-10-30	80.100	80.700	79.500	79.500	75.229	912
2024-10-29	80.500	81.000	80.500	81.000	76.648	164
2024-10-28	81.900	82.500	81.900	82.500	78.068	577
2024-10-25	81.600	81.600	81.600	81.600	77.216	132
2024-10-24	81.800	82.000	81.800	82.000	77.595	315
2024-10-23	82.100	82.200	82.100	82.200	77.784	38
2024-10-22	83.500	83.500	81.900	81.900	77.500	158
2024-10-21	83.300	83.800	83.300	83.600	79.109	2,301
2024-10-18	83.000	84.000	82.900	83.400	78.919	1,002
2024-10-17	82.500	82.603	82.500	82.603	78.165	1,635
2024-10-16	81.500	81.900	81.500	81.900	77.500	1,154
2024-10-15	81.800	82.000	81.800	81.900	77.500	2,127
2024-10-14	82.100	82.100	82.100	82.100	77.689	640
2024-10-11	82.000	82.000	82.000	82.000	77.595	129
2024-10-10	82.000	82.000	82.000	82.000	77.595	2,240
2024-10-09	81.900	82.100	81.900	82.100	77.689	1,495

← NewerPage 7 of 19 · 1,117 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.