Scandinavian Astor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.260	13.100	12.260	13.080	13.080	588,532
2025-02-13	12.160	12.440	11.900	12.240	12.240	418,060
2025-02-12	11.480	12.280	11.460	12.080	12.080	336,971
2025-02-11	10.800	11.700	10.780	11.440	11.440	345,028
2025-02-10	10.860	11.200	10.500	10.800	10.800	155,306
2025-02-07	11.160	11.160	10.540	10.920	10.920	218,677
2025-02-06	11.500	11.560	10.600	11.000	11.000	249,834
2025-02-05	11.300	11.620	11.020	11.100	11.100	320,709
2025-02-04	9.750	11.560	9.650	11.260	11.260	1,342,339
2025-02-03	9.980	10.000	9.620	9.860	9.860	257,944
2025-01-31	10.080	10.200	10.020	10.140	10.140	125,780
2025-01-30	10.500	10.600	10.100	10.360	10.360	236,444
2025-01-29	10.380	10.580	10.340	10.500	10.500	93,034
2025-01-28	10.460	10.700	10.340	10.520	10.520	59,122
2025-01-27	10.660	10.780	10.360	10.480	10.480	87,520
2025-01-24	10.460	10.840	10.300	10.660	10.660	223,138
2025-01-23	10.520	10.760	10.260	10.360	10.360	195,387
2025-01-22	10.580	10.740	10.220	10.560	10.560	172,688
2025-01-21	10.560	10.840	10.320	10.720	10.720	132,356
2025-01-20	10.900	10.940	10.440	10.720	10.720	128,234
2025-01-17	10.200	10.700	10.140	10.700	10.700	360,213
2025-01-16	9.700	10.000	9.690	9.890	9.890	160,743
2025-01-15	10.200	10.200	9.600	9.800	9.800	190,598
2025-01-14	9.990	10.200	9.750	10.040	10.040	181,785
2025-01-13	10.000	10.600	9.860	9.990	9.990	243,268
2025-01-10	10.080	10.300	9.940	10.080	10.080	192,942
2025-01-09	10.440	10.440	9.900	10.040	10.040	288,274
2025-01-08	10.580	10.920	10.300	10.500	10.500	153,629
2025-01-07	10.920	10.920	10.600	10.800	10.800	193,479
2025-01-03	11.120	11.120	10.600	11.020	11.020	125,581
2025-01-02	11.000	11.180	10.400	11.120	11.120	278,553
2024-12-30	11.120	11.200	10.800	11.000	11.000	150,793
2024-12-27	11.140	11.200	10.780	11.060	11.060	104,299
2024-12-23	10.760	11.240	10.680	11.140	11.140	254,343
2024-12-20	10.620	11.000	10.420	10.600	10.600	327,451
2024-12-19	10.180	10.480	10.000	10.420	10.420	295,599
2024-12-18	9.960	10.280	9.960	10.180	10.180	92,686
2024-12-17	10.100	10.300	9.930	10.000	10.000	151,145
2024-12-16	10.500	10.700	9.880	10.140	10.140	376,530
2024-12-13	10.980	11.160	10.500	10.700	10.700	121,255
2024-12-12	11.000	11.180	10.720	11.000	11.000	167,477
2024-12-11	11.000	11.100	10.820	10.820	10.820	179,477
2024-12-10	10.900	11.180	10.500	10.880	10.880	109,471
2024-12-09	11.160	11.520	10.700	10.900	10.900	218,318
2024-12-06	10.820	11.240	10.560	11.160	11.160	246,597
2024-12-05	10.800	11.100	10.600	10.900	10.900	207,097
2024-12-04	10.560	11.080	10.540	10.800	10.800	126,861
2024-12-03	10.840	11.180	10.340	10.540	10.540	249,644
2024-12-02	11.200	11.340	10.880	10.880	10.880	275,974
2024-11-29	11.080	11.400	10.840	11.140	11.140	244,738
2024-11-28	10.920	11.180	10.680	11.180	11.180	133,413
2024-11-27	11.400	11.400	10.600	10.920	10.920	141,199
2024-11-26	10.860	11.200	10.520	11.160	11.160	120,673
2024-11-25	10.640	11.460	10.460	10.860	10.860	387,444
2024-11-22	10.760	10.960	10.320	10.640	10.640	338,365
2024-11-21	10.440	10.920	10.280	10.540	10.540	287,604
2024-11-20	9.340	11.180	9.250	10.460	10.460	874,302
2024-11-19	8.880	9.760	8.880	9.350	9.350	280,016
2024-11-18	9.050	9.490	8.760	8.880	8.880	209,262
2024-11-15	9.620	9.800	8.900	9.050	9.050	538,443

← NewerPage 8 of 9 · 537 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.