Scandinavian Astor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	30.000	30.140	28.500	28.800	28.800	843,920
2025-08-07	31.240	31.240	29.680	30.140	30.140	707,183
2025-08-06	32.720	32.720	31.020	31.640	31.640	583,518
2025-08-05	33.000	34.360	32.340	32.840	32.840	364,507
2025-08-04	34.000	35.060	32.600	33.000	33.000	813,516
2025-08-01	35.240	35.340	33.240	34.000	34.000	476,777
2025-07-31	35.240	36.800	35.240	35.600	35.600	206,076
2025-07-30	36.460	36.460	34.620	35.180	35.180	346,786
2025-07-29	37.600	38.160	35.600	36.480	36.480	409,415
2025-07-28	38.220	38.500	37.220	37.600	37.600	353,146
2025-07-25	37.440	37.980	36.500	37.700	37.700	340,145
2025-07-24	36.660	37.800	36.580	37.440	37.440	427,203
2025-07-23	35.780	36.760	35.520	36.400	36.400	475,966
2025-07-22	35.620	36.400	35.200	35.200	35.200	618,396
2025-07-21	35.180	35.920	33.000	34.200	34.200	600,693
2025-07-18	34.060	37.000	34.060	34.780	34.780	660,592
2025-07-17	33.300	34.000	33.300	33.820	33.820	225,431
2025-07-16	33.000	34.200	33.000	33.240	33.240	327,582
2025-07-15	34.300	34.300	32.280	32.900	32.900	638,608
2025-07-14	35.480	35.480	33.180	34.380	34.380	401,793
2025-07-11	36.220	36.260	35.000	35.500	35.500	341,304
2025-07-10	35.060	36.760	35.060	36.300	36.300	378,452
2025-07-09	35.220	35.220	34.540	35.060	35.060	395,681
2025-07-08	36.460	36.460	34.860	35.300	35.300	757,778
2025-07-07	37.440	37.700	36.000	36.760	36.760	544,921
2025-07-04	38.760	38.780	37.560	37.720	37.720	412,228
2025-07-03	37.480	38.760	35.660	38.760	38.760	1,029,723
2025-07-02	38.620	39.000	37.000	37.700	37.700	802,196
2025-07-01	39.880	39.880	38.240	38.540	38.540	686,220
2025-06-30	40.400	40.760	37.300	40.300	40.300	1,111,098
2025-06-27	39.980	40.460	39.300	40.300	40.300	731,729
2025-06-26	39.440	40.700	39.300	39.300	39.300	1,160,810
2025-06-25	39.000	40.300	38.800	39.000	39.000	2,930,062
2025-06-24	42.180	43.500	40.200	42.700	42.700	708,787
2025-06-23	43.500	45.240	40.580	41.740	41.740	1,019,705
2025-06-19	40.580	43.260	40.580	42.840	42.840	947,360
2025-06-18	43.260	43.260	39.100	40.000	40.000	989,910
2025-06-17	45.140	46.040	41.520	43.260	43.260	984,086
2025-06-16	44.500	45.660	44.060	44.980	44.980	944,145
2025-06-13	43.300	44.760	42.300	43.700	43.700	1,285,462
2025-06-12	39.900	42.200	39.140	42.200	42.200	1,457,664
2025-06-11	33.460	38.860	33.460	38.860	38.860	2,255,933
2025-06-10	38.660	38.660	33.280	33.400	33.400	2,695,889
2025-06-09	42.600	43.200	38.160	39.020	39.020	2,022,924
2025-06-05	45.940	46.500	41.300	42.340	42.340	2,455,988
2025-06-04	49.560	49.760	43.940	45.960	45.960	2,706,392
2025-06-03	47.200	49.620	47.200	49.220	49.220	2,395,401
2025-06-02	43.160	47.000	43.000	46.500	46.500	1,995,808
2025-05-30	41.000	44.000	40.820	42.780	42.780	1,718,725
2025-05-28	40.000	40.900	39.600	40.760	40.760	610,311
2025-05-27	39.800	40.000	38.640	39.840	39.840	900,652
2025-05-26	38.000	39.500	38.000	38.900	38.900	1,234,051
2025-05-23	38.760	40.000	36.180	38.000	38.000	1,809,611
2025-05-22	36.100	38.440	32.680	38.300	38.300	2,908,274
2025-05-21	34.100	36.280	34.060	35.920	35.920	1,371,559
2025-05-20	33.020	34.300	32.800	33.940	33.940	1,338,318
2025-05-19	31.400	31.600	30.680	31.200	31.200	464,100
2025-05-16	31.140	31.400	29.960	30.140	30.140	432,439
2025-05-15	30.800	30.960	29.800	30.880	30.880	407,146
2025-05-14	30.680	31.720	29.400	30.240	30.240	803,476

← NewerPage 6 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.