Scandinavian Astor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.210	12.445	11.755	12.100	12.100	351,825
2026-10-16	13.100	13.200	12.500	12.660	12.660	246,956
2026-10-15	13.095	13.275	12.325	13.210	13.210	280,631
2026-10-14	13.085	13.470	12.705	13.000	13.000	206,573
2026-10-13	12.500	13.195	12.400	13.090	13.090	264,139
2026-10-12	12.900	13.000	12.375	12.400	12.400	563,451
2026-10-09	13.400	13.705	13.035	13.085	13.085	226,136
2026-10-08	13.715	13.995	13.230	13.400	13.400	276,645
2026-10-07	14.055	14.295	13.650	13.800	13.800	114,632
2026-10-06	13.855	14.280	13.800	13.995	13.995	304,496
2026-10-05	13.500	13.850	13.220	13.635	13.635	246,587
2026-10-02	13.365	13.970	13.255	13.500	13.500	602,426
2026-10-01	13.670	13.980	13.380	13.380	13.380	473,219
2026-09-30	13.955	14.145	13.500	13.670	13.670	423,778
2026-09-29	14.605	14.605	13.610	13.990	13.990	1,082,277
2026-09-28	14.900	14.940	14.590	14.705	14.705	287,027
2026-09-25	14.970	15.180	14.825	14.970	14.970	210,822
2026-09-24	15.390	15.500	14.970	14.970	14.970	194,069
2026-09-23	15.230	15.730	15.100	15.390	15.390	94,810
2026-09-22	15.435	15.435	15.100	15.300	15.300	184,926
2026-09-21	15.415	15.630	15.120	15.435	15.435	142,747
2026-09-18	15.300	15.500	15.255	15.400	15.400	176,594
2026-09-17	15.155	15.700	15.100	15.340	15.340	622,521
2026-09-16	15.695	15.695	15.100	15.130	15.130	401,108
2026-09-15	15.590	15.920	15.150	15.755	15.755	362,455
2026-09-14	15.875	15.950	15.225	15.600	15.600	408,428
2026-09-11	15.920	15.990	15.800	15.850	15.850	304,043
2026-09-10	15.980	16.060	15.750	15.900	15.900	2,774,893
2026-09-09	18.130	18.450	17.900	18.000	18.000	184,638
2026-09-08	18.800	18.940	18.080	18.420	18.420	319,816
2026-09-07	19.105	19.390	18.745	18.980	18.980	134,562
2026-09-04	19.055	19.390	19.030	19.230	19.230	68,066
2026-09-03	19.050	19.385	18.900	19.275	19.275	78,293
2026-09-02	19.345	19.535	19.050	19.125	19.125	71,051
2026-09-01	19.740	19.740	18.915	19.345	19.345	136,122
2026-08-31	19.970	19.970	19.300	19.300	19.300	115,836
2026-08-28	19.415	20.000	19.210	19.980	19.980	205,430
2026-08-27	19.365	19.700	18.915	19.600	19.600	194,582
2026-08-26	19.375	19.375	18.700	19.160	19.160	119,522
2026-08-25	18.900	19.425	18.650	19.375	19.375	191,919
2026-08-24	19.000	19.180	18.705	18.840	18.840	160,286
2026-08-21	18.835	19.300	18.800	19.180	19.180	137,495
2026-08-20	19.500	19.830	18.605	18.730	18.730	217,917
2026-08-19	19.500	19.925	19.400	19.500	19.500	112,808
2026-08-18	19.845	19.975	19.240	19.390	19.390	117,666
2026-08-17	18.910	20.000	18.910	19.840	19.840	302,477
2026-08-14	18.740	19.485	18.740	18.910	18.910	376,075
2026-08-13	19.400	19.400	18.500	18.690	18.690	760,543
2026-08-12	20.500	21.750	19.100	19.500	19.500	2,444,204
2026-08-11	22.210	23.300	22.210	23.100	23.100	658,432
2026-08-10	20.610	22.390	20.600	22.080	22.080	519,019
2026-08-07	20.500	21.040	20.010	20.550	20.550	243,755
2026-08-06	20.230	20.880	20.000	20.000	20.000	243,919
2026-08-05	19.855	20.680	19.855	20.230	20.230	216,281
2026-08-04	20.300	20.300	19.555	19.800	19.800	217,817
2026-08-03	20.090	20.630	19.805	20.480	20.480	104,017
2026-07-31	20.490	20.880	19.750	20.260	20.260	169,281
2026-07-30	21.910	22.950	18.650	20.490	20.490	1,211,465
2026-07-29	20.600	21.880	20.070	21.750	21.750	238,717
2026-07-28	19.950	20.990	19.500	20.520	20.520	527,123

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.