Scandinavian Astor Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 29.500 | 32.100 | 29.260 | 30.440 | 30.440 | 1,723,415 |
| 2025-05-12 | 29.900 | 30.160 | 27.340 | 28.500 | 28.500 | 778,361 |
| 2025-05-09 | 29.820 | 30.380 | 29.000 | 29.760 | 29.760 | 700,335 |
| 2025-05-08 | 27.520 | 28.700 | 27.420 | 28.620 | 28.620 | 643,577 |
| 2025-05-07 | 27.400 | 27.740 | 27.000 | 27.160 | 27.160 | 292,862 |
| 2025-05-06 | 27.320 | 27.800 | 26.800 | 27.380 | 27.380 | 277,795 |
| 2025-05-05 | 27.200 | 27.820 | 26.640 | 27.000 | 27.000 | 594,866 |
| 2025-05-02 | 25.300 | 26.900 | 25.060 | 26.560 | 26.560 | 645,246 |
| 2025-04-30 | 26.280 | 26.400 | 24.640 | 25.380 | 25.380 | 632,771 |
| 2025-04-29 | 26.700 | 27.160 | 25.740 | 26.280 | 26.280 | 580,000 |
| 2025-04-28 | 28.100 | 28.860 | 26.220 | 26.600 | 26.600 | 498,786 |
| 2025-04-25 | 26.440 | 28.440 | 26.300 | 27.900 | 27.900 | 714,644 |
| 2025-04-24 | 27.520 | 27.780 | 25.740 | 26.340 | 26.340 | 488,432 |
| 2025-04-23 | 28.500 | 28.800 | 26.720 | 27.200 | 27.200 | 745,964 |
| 2025-04-22 | 28.740 | 29.020 | 27.760 | 27.940 | 27.940 | 754,096 |
| 2025-04-17 | 28.720 | 29.280 | 28.120 | 29.000 | 29.000 | 304,190 |
| 2025-04-16 | 28.600 | 29.800 | 28.120 | 28.720 | 28.720 | 866,811 |
| 2025-04-15 | 26.980 | 30.220 | 26.500 | 28.860 | 28.860 | 2,423,983 |
| 2025-04-14 | 28.020 | 30.040 | 27.440 | 28.700 | 28.700 | 1,402,010 |
| 2025-04-11 | 30.560 | 30.860 | 28.380 | 28.380 | 28.380 | 855,724 |
| 2025-04-10 | 33.120 | 34.000 | 29.900 | 30.460 | 30.460 | 1,411,353 |
| 2025-04-09 | 28.980 | 29.940 | 28.000 | 28.880 | 28.880 | 1,142,415 |
| 2025-04-08 | 31.000 | 32.680 | 30.040 | 30.280 | 30.280 | 1,682,745 |
| 2025-04-07 | 30.000 | 31.860 | 26.200 | 29.500 | 29.500 | 3,766,264 |
| 2025-04-04 | 38.200 | 40.400 | 34.800 | 35.100 | 35.100 | 2,925,855 |
| 2025-04-03 | 35.500 | 37.850 | 34.450 | 37.800 | 37.800 | 1,091,482 |
| 2025-04-02 | 37.750 | 37.850 | 35.000 | 36.950 | 36.950 | 1,321,893 |
| 2025-04-01 | 35.950 | 37.750 | 35.300 | 37.700 | 37.700 | 1,710,436 |
| 2025-03-31 | 34.000 | 36.500 | 32.800 | 35.600 | 35.600 | 1,505,422 |
| 2025-03-28 | 35.200 | 37.500 | 33.500 | 34.900 | 34.900 | 4,130,245 |
| 2025-03-27 | 32.000 | 35.000 | 28.700 | 35.000 | 35.000 | 3,531,129 |
| 2025-03-26 | 25.000 | 33.850 | 24.750 | 31.000 | 31.000 | 7,250,212 |
| 2025-03-25 | 26.850 | 26.950 | 25.050 | 25.950 | 25.950 | 865,698 |
| 2025-03-24 | 29.550 | 29.850 | 27.150 | 27.150 | 27.150 | 606,331 |
| 2025-03-21 | 29.500 | 30.200 | 28.550 | 29.550 | 29.550 | 862,235 |
| 2025-03-20 | 28.450 | 29.500 | 28.100 | 29.200 | 29.200 | 975,581 |
| 2025-03-19 | 29.100 | 30.400 | 26.400 | 27.400 | 27.400 | 1,660,553 |
| 2025-03-18 | 32.550 | 33.350 | 28.450 | 29.100 | 29.100 | 3,072,617 |
| 2025-03-17 | 29.350 | 32.000 | 29.200 | 31.750 | 31.750 | 3,338,588 |
| 2025-03-14 | 25.300 | 28.850 | 25.050 | 28.500 | 28.500 | 4,092,332 |
| 2025-03-13 | 27.650 | 30.150 | 24.300 | 24.400 | 24.400 | 10,659,336 |
| 2025-03-12 | 33.500 | 34.350 | 27.200 | 27.650 | 27.650 | 8,648,098 |
| 2025-03-11 | 38.200 | 39.200 | 31.350 | 35.000 | 35.000 | 10,237,767 |
| 2025-03-10 | 33.250 | 38.200 | 32.500 | 38.050 | 38.050 | 5,039,294 |
| 2025-03-07 | 33.300 | 34.650 | 31.600 | 33.250 | 33.250 | 5,162,819 |
| 2025-03-06 | 30.950 | 32.500 | 29.400 | 31.950 | 31.950 | 6,703,167 |
| 2025-03-05 | 27.400 | 29.900 | 27.300 | 29.700 | 29.700 | 6,707,514 |
| 2025-03-04 | 23.900 | 28.850 | 23.600 | 26.750 | 26.750 | 6,815,663 |
| 2025-03-03 | 21.900 | 23.700 | 21.250 | 23.500 | 23.500 | 2,645,614 |
| 2025-02-28 | 20.250 | 20.400 | 19.260 | 20.100 | 20.100 | 854,280 |
| 2025-02-27 | 19.060 | 20.600 | 18.980 | 20.000 | 20.000 | 900,376 |
| 2025-02-26 | 19.700 | 19.800 | 18.240 | 18.960 | 18.960 | 1,836,142 |
| 2025-02-25 | 22.650 | 22.900 | 19.320 | 20.000 | 20.000 | 5,257,635 |
| 2025-02-24 | 19.180 | 22.550 | 18.880 | 22.450 | 22.450 | 5,259,679 |
| 2025-02-21 | 17.800 | 18.440 | 17.320 | 18.140 | 18.140 | 2,597,351 |
| 2025-02-20 | 16.200 | 17.160 | 15.920 | 16.960 | 16.960 | 2,099,981 |
| 2025-02-19 | 15.000 | 16.100 | 14.320 | 15.660 | 15.660 | 2,462,916 |
| 2025-02-18 | 14.500 | 14.700 | 13.500 | 13.960 | 13.960 | 1,209,635 |
| 2025-02-17 | 13.500 | 14.440 | 13.500 | 14.140 | 14.140 | 1,378,574 |
| 2025-02-14 | 12.260 | 13.100 | 12.260 | 13.080 | 13.080 | 588,532 |
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.