Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	81.700	81.900	81.700	81.900	77.500	434
2024-10-07	81.100	81.500	81.100	81.500	77.122	342
2024-10-03	81.600	81.600	81.600	81.600	77.216	45
2024-10-02	82.500	82.800	82.300	82.700	78.257	808
2024-10-01	85.000	85.000	83.700	84.000	79.487	798
2024-09-30	85.300	85.300	84.000	84.000	79.487	118
2024-09-27	85.500	85.500	85.500	85.500	80.907	3,536
2024-09-25	86.200	86.200	86.200	86.200	81.569	146
2024-09-24	86.700	86.700	86.700	86.700	82.042	78
2024-09-23	87.500	87.500	86.900	86.900	82.231	1,288
2024-09-20	86.500	86.500	86.500	86.500	81.853	290
2024-09-18	88.000	88.000	88.000	88.000	82.184	2
2024-09-17	87.900	88.000	87.500	88.000	82.184	728
2024-09-16	88.000	88.000	88.000	88.000	82.184	122
2024-09-12	87.500	88.200	87.500	87.900	82.091	730
2024-09-11	87.200	87.200	87.200	87.200	81.437	89
2024-09-10	87.200	87.200	86.700	86.800	81.063	570
2024-09-09	87.000	87.300	87.000	87.300	81.530	44
2024-09-06	86.200	86.200	86.200	86.200	80.503	29
2024-09-05	85.100	85.500	85.100	85.500	79.849	962
2024-09-02	85.500	85.600	85.200	85.600	79.943	456
2024-08-30	85.400	86.700	85.300	86.700	80.970	537
2024-08-29	84.700	84.700	84.400	84.500	78.915	1,804
2024-08-27	83.800	83.800	83.600	83.600	78.075	689
2024-08-23	82.200	83.900	82.200	83.900	78.355	769
2024-08-22	82.300	83.000	82.100	82.400	76.954	1,218
2024-08-21	82.600	82.600	82.600	82.600	77.141	12
2024-08-20	82.600	82.600	82.600	82.600	77.141	321
2024-08-19	82.600	83.000	82.600	83.000	77.515	571
2024-08-16	82.400	83.000	82.400	82.700	77.234	1,136
2024-08-15	82.600	82.700	82.200	82.500	77.048	4,694
2024-08-14	82.400	82.500	82.100	82.500	77.048	328
2024-08-13	82.300	82.400	82.300	82.400	76.954	720
2024-08-12	83.000	83.000	82.100	82.100	76.674	2,955
2024-08-09	84.900	84.900	83.700	83.700	78.168	452
2024-08-08	84.100	84.100	84.000	84.100	78.542	906
2024-08-07	83.600	84.000	83.600	83.900	78.355	1,182
2024-08-06	81.300	81.300	80.500	80.500	75.180	762
2024-08-05	77.600	80.000	77.600	79.500	74.246	1,050
2024-08-02	81.300	81.300	81.100	81.100	75.740	887
2024-08-01	82.400	83.600	82.200	83.200	77.701	1,121
2024-07-31	82.100	82.500	81.800	81.800	76.394	2,801
2024-07-29	80.500	80.500	80.500	80.500	75.180	113
2024-07-26	80.300	80.300	80.300	80.300	74.993	106
2024-07-25	79.100	79.100	78.500	78.500	73.312	880
2024-07-24	77.600	78.300	77.600	78.300	73.125	708
2024-07-22	75.600	75.600	75.100	75.100	70.137	300
2024-07-19	74.300	74.600	74.300	74.600	69.670	364
2024-07-17	72.400	74.100	72.400	74.100	69.203	143
2024-07-16	74.500	76.900	74.300	76.900	71.818	3,329
2024-07-15	75.900	75.900	75.900	75.900	70.884	112
2024-07-12	76.200	77.000	75.800	77.000	71.911	1,306
2024-07-11	74.800	75.800	74.800	75.800	70.790	1,398
2024-07-09	75.800	76.000	75.800	76.000	70.977	52
2024-07-08	75.900	75.900	75.600	75.600	70.604	927
2024-07-04	78.200	78.200	78.000	78.000	72.845	90
2024-07-03	79.100	79.300	79.100	79.300	74.059	440
2024-07-01	78.300	78.300	78.200	78.200	73.032	200
2024-06-27	79.000	79.000	79.000	79.000	73.779	121
2024-06-26	79.200	79.200	79.200	79.200	73.966	9

← NewerPage 8 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.