Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	164.20	165.20	162.60	165.20	165.20	327
2026-10-16	161.40	161.40	161.40	161.40	161.40	230,614
2026-10-15	162.40	162.40	162.20	162.20	162.20	89
2026-10-14	160.00	160.00	160.00	160.00	160.00	549
2026-10-13	159.10	159.10	157.60	157.80	157.80	393
2026-10-12	160.00	160.80	160.00	160.80	160.80	495
2026-10-09	159.20	159.60	159.20	159.60	159.60	70
2026-10-08	159.90	161.00	158.80	159.30	159.30	553
2026-10-07	165.00	165.00	165.00	165.00	165.00	66
2026-10-06	164.80	165.90	164.80	165.50	165.50	374
2026-10-05	160.90	162.20	159.80	159.80	159.80	62
2026-10-02	161.80	162.40	161.80	162.40	162.40	67
2026-10-01	169.50	169.50	165.80	165.80	165.80	83
2026-09-29	172.90	172.90	170.70	171.00	171.00	5,414
2026-09-28	172.70	172.70	172.00	172.00	172.00	33
2026-09-25	171.10	171.10	171.10	171.10	171.10	28
2026-09-24	170.00	170.00	169.80	169.80	169.80	2
2026-09-23	170.40	170.60	170.40	170.60	170.60	193
2026-09-22	172.60	172.60	171.60	171.80	171.80	76
2026-09-21	170.40	170.60	170.40	170.60	170.60	7,507
2026-09-18	162.40	171.00	162.40	170.80	170.80	3,588
2026-09-17	145.60	148.40	145.60	148.40	148.40	284
2026-09-16	149.10	149.10	148.40	148.60	146.95	158
2026-09-15	146.20	147.40	146.20	147.40	145.76	1,190
2026-09-14	151.60	151.80	151.60	151.80	150.11	587
2026-09-11	151.20	151.20	151.20	151.20	149.52	129
2026-09-10	150.20	151.20	150.20	150.80	149.13	458
2026-09-09	151.80	151.80	150.00	150.40	148.73	481
2026-09-08	149.80	150.00	149.80	150.00	148.33	663
2026-09-04	146.80	149.90	146.40	149.90	148.24	1,309
2026-09-03	147.50	147.80	147.50	147.50	145.86	1,749
2026-09-02	146.40	146.60	146.40	146.40	144.77	117
2026-09-01	142.90	145.20	142.90	145.00	143.39	1,826
2026-08-28	144.60	145.40	144.60	145.40	143.79	4,457
2026-08-26	144.20	147.20	144.20	146.20	143.63	381
2026-08-24	145.50	146.00	145.50	146.00	143.43	220
2026-08-21	145.60	146.00	145.40	145.40	142.84	1,258
2026-08-20	146.20	146.20	145.60	145.60	143.04	176
2026-08-19	145.00	145.00	145.00	145.00	142.45	32
2026-08-18	146.80	147.20	145.50	146.00	143.43	250
2026-08-17	144.80	146.00	144.40	146.00	143.43	106
2026-08-14	144.80	145.20	144.60	144.60	142.06	52
2026-08-13	145.80	145.80	144.60	144.60	142.06	134
2026-08-12	145.20	145.20	144.70	144.90	142.35	155
2026-08-11	143.00	143.00	143.00	143.00	140.48	3,750
2026-08-10	144.20	144.20	144.20	144.20	141.66	33
2026-08-07	142.00	143.20	141.80	142.40	139.89	11,320
2026-08-06	140.20	140.20	140.00	140.20	137.73	111
2026-08-05	141.20	143.40	140.20	141.20	138.72	28,865
2026-08-03	146.00	146.00	143.60	144.00	141.47	65
2026-07-31	144.60	145.00	141.20	141.20	138.72	31,169
2026-07-30	129.20	129.20	129.20	129.20	126.93	32
2026-07-29	130.20	130.80	128.60	130.60	128.30	4,071
2026-07-28	129.20	130.60	129.20	130.40	128.11	3,262
2026-07-27	129.00	129.60	128.00	129.20	126.93	152
2026-07-24	127.40	129.60	127.20	129.00	126.73	395
2026-07-23	128.80	128.80	126.40	126.40	124.18	63
2026-07-22	132.00	132.80	131.60	131.60	129.28	398
2026-07-21	135.10	135.10	134.00	134.00	131.64	277
2026-07-20	137.30	137.30	136.40	136.80	134.39	74

Page 1 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.