Scandinavian Astor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	25.500	25.720	24.200	25.200	25.200	212,943
2026-01-30	26.060	26.880	25.760	25.800	25.800	163,391
2026-01-29	27.080	27.600	26.060	26.060	26.060	167,004
2026-01-28	27.200	27.400	26.800	26.980	26.980	140,601
2026-01-27	26.940	27.540	26.000	26.660	26.660	273,149
2026-01-26	28.200	28.480	26.600	26.920	26.920	284,820
2026-01-23	27.140	28.780	27.140	27.940	27.940	489,986
2026-01-22	25.340	27.380	25.160	27.000	27.000	595,272
2026-01-21	25.920	26.460	24.860	25.120	25.120	487,048
2026-01-20	26.880	27.000	25.620	26.000	26.000	473,406
2026-01-19	27.160	29.000	26.600	27.220	27.220	696,426
2026-01-16	28.240	28.800	26.560	27.820	27.820	679,992
2026-01-15	29.500	30.200	27.000	28.080	28.080	804,347
2026-01-14	31.560	32.120	28.160	29.500	29.500	1,179,990
2026-01-13	28.500	31.360	28.200	30.500	30.500	2,021,391
2026-01-12	24.720	28.200	24.600	27.980	27.980	970,302
2026-01-09	24.600	25.160	24.000	24.060	24.060	301,419
2026-01-08	25.000	25.760	23.800	24.480	24.480	392,890
2026-01-07	24.400	25.860	24.400	24.880	24.880	445,706
2026-01-05	22.520	24.400	22.520	23.780	23.780	481,045
2026-01-02	20.920	22.800	20.900	22.520	22.520	287,908
2025-12-30	21.220	22.000	20.260	21.060	21.060	403,647
2025-12-29	22.700	22.700	21.100	21.460	21.460	521,120
2025-12-23	21.360	23.060	21.360	22.800	22.800	306,945
2025-12-22	22.200	22.200	21.200	21.360	21.360	355,377
2025-12-19	22.500	22.520	22.040	22.280	22.280	194,867
2025-12-18	22.880	23.700	22.200	22.580	22.580	229,612
2025-12-17	23.600	24.420	22.700	22.800	22.800	443,088
2025-12-16	24.140	24.260	23.020	23.540	23.540	542,365
2025-12-15	25.220	25.680	24.160	24.600	24.600	250,177
2025-12-12	25.240	25.700	25.120	25.220	25.220	186,444
2025-12-11	25.640	25.640	25.020	25.240	25.240	118,709
2025-12-10	25.800	26.180	25.200	25.760	25.760	167,030
2025-12-09	25.220	27.000	25.080	25.800	25.800	172,664
2025-12-08	26.460	26.980	24.980	25.200	25.200	226,718
2025-12-05	27.160	27.620	26.000	26.400	26.400	327,322
2025-12-04	27.100	28.500	26.280	27.100	27.100	205,382
2025-12-03	26.060	27.380	26.060	27.360	27.360	203,557
2025-12-02	25.860	26.520	25.320	26.360	26.360	145,702
2025-12-01	26.700	26.700	25.300	25.860	25.860	364,755
2025-11-28	27.080	27.480	26.100	26.780	26.780	159,017
2025-11-27	25.400	27.580	25.220	26.840	26.840	549,399
2025-11-26	24.840	25.980	24.520	25.140	25.140	495,563
2025-11-25	24.900	25.800	23.380	24.840	24.840	565,778
2025-11-24	26.720	26.720	24.800	24.820	24.820	675,096
2025-11-21	28.440	28.440	26.500	27.440	27.440	260,730
2025-11-20	28.460	30.420	28.460	28.880	28.880	254,063
2025-11-19	26.960	28.460	26.800	28.440	28.440	379,151
2025-11-18	28.260	28.380	26.700	26.980	26.980	366,923
2025-11-17	29.500	29.500	28.000	28.020	28.020	346,640
2025-11-14	31.860	31.860	29.000	29.580	29.580	814,709
2025-11-13	32.460	32.800	31.440	31.980	31.980	337,551
2025-11-12	33.900	34.500	30.800	32.280	32.280	648,564
2025-11-11	32.600	33.700	32.220	32.900	32.900	469,642
2025-11-10	30.600	32.620	30.600	32.400	32.400	284,806
2025-11-07	31.700	32.480	29.620	30.600	30.600	379,895
2025-11-06	32.100	32.720	31.600	31.600	31.600	399,031
2025-11-05	32.600	33.000	31.920	32.100	32.100	178,298
2025-11-04	33.200	33.560	31.680	32.800	32.800	309,351
2025-11-03	32.820	33.740	32.460	33.000	33.000	390,644

← NewerPage 4 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.