Scandinavian Astor Group AB historical data
| 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 |
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.