Scandinavian Astor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.000	20.270	18.020	18.570	18.570	398,485
2026-04-28	20.650	20.760	19.600	19.900	19.900	128,879
2026-04-27	19.815	20.930	19.805	20.420	20.420	177,835
2026-04-24	20.750	20.950	19.500	19.800	19.800	177,416
2026-04-23	19.880	20.760	19.815	20.340	20.340	222,085
2026-04-22	20.400	21.000	19.165	19.765	19.765	336,262
2026-04-21	20.790	21.300	19.900	20.240	20.240	431,534
2026-04-20	18.530	20.690	18.510	19.850	19.850	561,043
2026-04-17	17.835	18.740	17.635	18.300	18.300	455,074
2026-04-16	17.805	18.200	17.360	17.800	17.800	364,925
2026-04-15	17.005	17.795	16.840	17.775	17.775	1,309,675
2026-04-14	17.205	17.205	16.810	16.950	16.950	238,096
2026-04-13	16.950	17.200	16.690	17.100	17.100	184,292
2026-04-10	16.850	17.305	16.665	16.860	16.860	417,660
2026-04-09	17.330	17.330	16.550	16.700	16.700	249,460
2026-04-08	17.500	17.500	16.300	16.995	16.995	1,517,942
2026-04-07	21.530	21.530	16.495	16.900	16.900	2,856,938
2026-04-02	19.970	20.980	19.080	20.580	20.580	397,749
2026-04-01	19.400	20.480	19.400	19.970	19.970	182,945
2026-03-31	18.460	19.420	18.100	19.180	19.180	190,933
2026-03-30	19.000	19.140	17.860	18.600	18.600	276,908
2026-03-27	16.920	19.000	16.300	19.000	19.000	611,286
2026-03-26	17.710	18.000	16.820	16.990	16.990	271,141
2026-03-25	17.800	18.180	17.400	17.600	17.600	287,631
2026-03-24	17.900	18.240	17.000	17.480	17.480	280,954
2026-03-23	18.100	18.400	17.000	17.890	17.890	645,846
2026-03-20	19.050	19.050	18.350	18.600	18.600	387,370
2026-03-19	19.720	19.720	18.980	19.150	19.150	373,031
2026-03-18	19.680	20.200	19.520	20.000	20.000	256,551
2026-03-17	20.000	20.460	19.460	19.720	19.720	352,398
2026-03-16	20.380	21.300	19.760	20.000	20.000	317,640
2026-03-13	20.000	22.300	19.900	20.300	20.300	662,845
2026-03-12	20.440	20.800	19.630	20.440	20.440	497,088
2026-03-11	20.740	20.740	19.320	20.460	20.460	772,950
2026-03-10	21.680	21.700	20.640	20.800	20.800	568,179
2026-03-09	21.900	21.980	20.740	21.580	21.580	279,426
2026-03-06	22.700	23.000	21.660	22.100	22.100	197,213
2026-03-05	22.960	23.380	21.800	22.700	22.700	660,241
2026-03-04	23.360	23.360	22.520	22.860	22.860	245,774
2026-03-03	23.020	23.800	22.300	23.400	23.400	375,090
2026-03-02	24.360	24.600	22.780	23.000	23.000	423,871
2026-02-27	23.600	24.200	23.200	23.480	23.480	299,679
2026-02-26	24.300	24.580	23.500	23.500	23.500	261,483
2026-02-25	24.020	24.700	23.960	24.180	24.180	274,764
2026-02-24	23.680	24.780	23.020	24.020	24.020	443,134
2026-02-23	24.480	24.560	22.700	23.660	23.660	670,861
2026-02-20	25.540	25.700	23.960	24.480	24.480	601,896
2026-02-19	26.240	26.980	25.160	25.720	25.720	302,415
2026-02-18	28.000	28.300	25.500	26.220	26.220	936,506
2026-02-17	25.300	27.500	24.900	27.220	27.220	352,306
2026-02-16	25.440	25.920	24.600	25.700	25.700	152,927
2026-02-13	24.960	25.560	24.960	25.560	25.560	155,890
2026-02-12	25.000	25.800	24.300	24.920	24.920	165,964
2026-02-11	25.800	26.740	24.500	25.120	25.120	200,981
2026-02-10	25.440	26.200	25.440	25.640	25.640	177,307
2026-02-09	24.700	25.360	24.360	25.240	25.240	136,396
2026-02-06	24.000	24.900	24.000	24.600	24.600	149,719
2026-02-05	24.260	25.000	24.000	24.180	24.180	189,346
2026-02-04	24.940	24.940	23.800	24.240	24.240	224,427
2026-02-03	25.260	25.680	24.720	25.000	25.000	200,761

← NewerPage 3 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.