Scandinavian Astor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.035	20.000	18.035	19.460	19.460	275,745
2026-07-24	18.300	18.600	18.000	18.025	18.025	117,149
2026-07-23	18.505	18.660	17.800	18.495	18.495	75,465
2026-07-22	17.700	18.800	17.700	18.780	18.780	206,836
2026-07-21	17.800	17.890	17.500	17.800	17.800	107,234
2026-07-20	18.145	18.490	17.750	17.955	17.955	89,918
2026-07-17	17.870	18.145	17.500	18.145	18.145	131,805
2026-07-16	18.400	18.615	17.810	17.940	17.940	101,138
2026-07-15	18.500	18.700	18.060	18.435	18.435	75,464
2026-07-14	18.600	18.600	18.020	18.500	18.500	33,013
2026-07-13	18.550	18.780	18.050	18.600	18.600	67,269
2026-07-10	18.760	19.040	18.340	18.550	18.550	91,495
2026-07-09	19.200	19.240	18.555	18.760	18.760	95,819
2026-07-08	18.765	18.995	18.315	18.550	18.550	65,731
2026-07-07	19.110	19.240	18.595	18.735	18.735	128,991
2026-07-06	18.950	19.355	18.410	19.225	19.225	103,495
2026-07-03	18.755	18.995	18.505	18.950	18.950	89,899
2026-07-02	17.905	19.465	17.605	18.750	18.750	327,575
2026-07-01	18.050	18.290	17.855	18.000	18.000	94,631
2026-06-30	18.300	18.380	17.500	18.050	18.050	217,892
2026-06-29	18.610	18.610	17.950	18.380	18.380	184,436
2026-06-26	19.105	19.335	18.505	18.955	18.955	60,048
2026-06-25	18.700	19.755	18.700	19.105	19.105	305,612
2026-06-24	18.200	18.495	17.470	17.810	17.810	120,573
2026-06-23	18.055	18.495	17.600	18.190	18.190	134,903
2026-06-22	17.905	18.295	17.500	18.050	18.050	145,030
2026-06-18	18.190	18.490	17.725	18.000	18.000	133,100
2026-06-17	18.750	18.885	17.735	18.190	18.190	247,305
2026-06-16	19.195	19.800	18.610	18.750	18.750	170,776
2026-06-15	19.860	20.050	18.600	19.195	19.195	154,351
2026-06-12	20.010	20.300	19.505	19.855	19.855	92,019
2026-06-11	19.800	20.240	19.300	20.000	20.000	139,019
2026-06-10	20.000	20.390	19.520	19.820	19.820	103,215
2026-06-09	20.390	20.460	19.715	20.000	20.000	153,391
2026-06-08	19.650	20.870	19.220	20.500	20.500	206,778
2026-06-05	20.250	20.510	19.510	19.860	19.860	178,568
2026-06-04	19.965	20.390	19.100	20.200	20.200	422,285
2026-06-03	20.370	20.370	19.550	19.980	19.980	316,760
2026-06-02	21.330	21.810	19.800	20.440	20.440	457,938
2026-06-01	21.310	22.450	21.000	21.200	21.200	283,309
2026-05-29	21.300	21.500	20.700	21.280	21.280	133,338
2026-05-28	20.500	21.780	20.160	21.300	21.300	178,555
2026-05-27	20.940	20.940	19.505	20.640	20.640	612,755
2026-05-26	22.020	22.100	20.150	20.960	20.960	452,004
2026-05-25	22.680	22.800	21.900	22.000	22.000	202,990
2026-05-22	22.890	22.990	22.230	22.590	22.590	171,961
2026-05-21	23.380	23.380	22.600	23.000	23.000	139,149
2026-05-20	22.890	23.980	22.800	23.390	23.390	198,704
2026-05-19	22.050	22.980	21.990	22.890	22.890	263,926
2026-05-18	22.000	22.380	21.800	21.990	21.990	173,686
2026-05-15	21.550	22.300	21.550	21.820	21.820	257,543
2026-05-13	22.630	22.630	20.890	21.450	21.450	360,991
2026-05-12	24.350	24.360	22.610	22.670	22.670	501,886
2026-05-11	23.800	24.750	23.600	24.360	24.360	541,609
2026-05-08	23.300	23.980	22.330	23.690	23.690	567,623
2026-05-07	21.640	22.990	21.500	22.850	22.850	889,745
2026-05-06	21.000	21.000	20.200	20.530	20.530	305,131
2026-05-05	18.900	21.190	18.300	20.560	20.560	557,030
2026-05-04	18.415	19.000	18.050	18.800	18.800	275,165
2026-04-30	18.515	18.560	18.100	18.560	18.560	197,225

← NewerPage 2 of 9 · 536 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.