Scandinavian Astor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.760	32.700	31.760	32.380	32.380	138,275
2025-10-30	32.300	32.680	31.900	32.500	32.500	333,423
2025-10-29	33.500	33.840	31.900	32.780	32.780	414,911
2025-10-28	34.040	34.040	31.400	33.400	33.400	1,219,594
2025-10-27	33.380	34.420	32.520	34.220	34.220	620,292
2025-10-24	32.280	33.420	32.040	33.180	33.180	1,028,641
2025-10-23	28.700	31.760	28.560	31.760	31.760	1,264,636
2025-10-22	29.400	29.940	28.300	28.300	28.300	412,582
2025-10-21	28.320	29.700	27.120	29.120	29.120	688,355
2025-10-20	29.000	29.160	26.760	28.280	28.280	512,577
2025-10-17	29.000	29.480	27.020	28.680	28.680	1,391,235
2025-10-16	24.640	26.480	24.300	26.440	26.440	569,478
2025-10-15	23.560	25.900	23.560	24.360	24.360	1,036,810
2025-10-14	23.380	23.760	22.600	22.880	22.880	440,705
2025-10-13	23.960	23.960	22.820	23.720	23.720	626,133
2025-10-10	24.840	25.800	23.800	24.000	24.000	439,167
2025-10-09	26.120	26.120	24.560	24.920	24.920	776,054
2025-10-08	26.020	26.480	26.020	26.160	26.160	254,643
2025-10-07	26.940	26.940	25.500	26.000	26.000	579,227
2025-10-06	27.740	27.800	26.800	26.960	26.960	332,196
2025-10-03	27.220	28.000	27.220	27.600	27.600	333,488
2025-10-02	27.500	27.800	27.000	27.200	27.200	398,887
2025-10-01	28.000	28.000	27.260	27.500	27.500	510,201
2025-09-30	28.680	29.080	27.640	28.580	28.580	246,884
2025-09-29	28.360	29.200	28.340	28.640	28.640	234,109
2025-09-26	27.200	28.500	27.040	28.200	28.200	314,699
2025-09-25	28.220	28.800	26.800	26.840	26.840	592,252
2025-09-24	28.380	29.080	28.000	28.240	28.240	242,005
2025-09-23	29.100	29.480	28.180	28.580	28.580	343,727
2025-09-22	28.660	29.800	28.200	29.100	29.100	401,492
2025-09-19	27.760	28.620	27.760	28.480	28.480	281,695
2025-09-18	28.800	28.840	27.620	27.760	27.760	570,520
2025-09-17	29.040	29.940	28.840	28.880	28.880	183,299
2025-09-16	29.560	30.460	28.700	29.040	29.040	296,177
2025-09-15	30.940	31.440	29.400	29.560	29.560	432,935
2025-09-12	29.480	30.940	28.700	30.940	30.940	450,082
2025-09-11	31.000	31.400	29.300	29.820	29.820	512,210
2025-09-10	30.660	32.000	30.660	31.000	31.000	245,531
2025-09-09	30.900	30.960	29.800	30.600	30.600	420,507
2025-09-08	32.200	32.680	31.100	31.480	31.480	312,035
2025-09-05	32.380	33.460	31.720	32.000	32.000	325,911
2025-09-04	33.420	33.420	32.100	32.700	32.700	287,290
2025-09-03	34.300	34.780	33.500	33.680	33.680	310,936
2025-09-02	34.320	34.860	33.600	34.000	34.000	464,083
2025-09-01	34.000	35.400	34.000	34.240	34.240	516,652
2025-08-29	34.500	34.900	33.000	33.280	33.280	360,922
2025-08-28	34.640	34.960	32.600	34.960	34.960	449,975
2025-08-27	35.040	35.720	32.260	34.300	34.300	704,572
2025-08-26	36.500	37.000	34.320	34.780	34.780	1,184,398
2025-08-25	33.020	34.900	33.020	34.120	34.120	616,444
2025-08-22	29.640	33.180	29.040	32.500	32.500	518,053
2025-08-21	31.100	31.800	29.720	30.200	30.200	580,204
2025-08-20	32.840	34.500	30.040	31.100	31.100	688,769
2025-08-19	34.760	34.760	31.520	33.520	33.520	544,758
2025-08-18	33.360	35.480	33.360	34.360	34.360	418,137
2025-08-15	34.900	36.980	32.680	33.360	33.360	701,721
2025-08-14	32.120	34.940	32.120	34.660	34.660	872,158
2025-08-13	28.680	31.920	28.680	31.920	31.920	590,252
2025-08-12	27.400	30.000	27.160	28.420	28.420	1,007,770
2025-08-11	28.780	28.780	26.760	27.500	27.500	1,245,574

← NewerPage 5 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.