Scandinavian Astor Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.760 | 10.000 | 9.380 | 9.610 | 9.610 | 578,665 |
| 2024-11-13 | 10.580 | 10.640 | 9.900 | 10.060 | 10.060 | 185,244 |
| 2024-11-12 | 11.060 | 11.260 | 10.280 | 10.440 | 10.440 | 399,591 |
| 2024-11-11 | 10.620 | 11.000 | 10.600 | 11.000 | 11.000 | 385,091 |
| 2024-11-08 | 9.910 | 10.400 | 9.780 | 10.380 | 10.380 | 238,080 |
| 2024-11-07 | 10.060 | 10.400 | 9.750 | 9.890 | 9.890 | 213,898 |
| 2024-11-06 | 10.520 | 10.780 | 9.920 | 10.100 | 10.100 | 473,483 |
| 2024-11-05 | 10.200 | 10.300 | 10.000 | 10.200 | 10.200 | 132,025 |
| 2024-11-04 | 10.720 | 10.800 | 9.710 | 10.240 | 10.240 | 701,248 |
| 2024-11-01 | 11.000 | 11.000 | 10.600 | 10.740 | 10.740 | 44,434 |
| 2024-10-31 | 10.920 | 11.140 | 10.540 | 10.800 | 10.800 | 143,353 |
| 2024-10-30 | 11.060 | 11.080 | 10.800 | 10.920 | 10.920 | 70,422 |
| 2024-10-29 | 11.000 | 11.280 | 10.860 | 11.100 | 11.100 | 94,455 |
| 2024-10-28 | 11.220 | 11.220 | 10.960 | 11.080 | 11.080 | 69,912 |
| 2024-10-25 | 11.260 | 11.380 | 10.960 | 11.240 | 11.240 | 73,155 |
| 2024-10-24 | 11.120 | 11.320 | 10.920 | 11.260 | 11.260 | 119,483 |
| 2024-10-23 | 11.240 | 11.380 | 10.860 | 11.080 | 11.080 | 64,432 |
| 2024-10-22 | 11.000 | 11.280 | 10.660 | 11.240 | 11.240 | 140,921 |
| 2024-10-21 | 10.900 | 11.160 | 10.840 | 11.000 | 11.000 | 118,604 |
| 2024-10-18 | 10.880 | 11.000 | 10.580 | 10.900 | 10.900 | 137,827 |
| 2024-10-17 | 10.660 | 10.880 | 10.220 | 10.860 | 10.860 | 214,862 |
| 2024-10-16 | 10.440 | 10.680 | 10.200 | 10.660 | 10.660 | 154,446 |
| 2024-10-15 | 10.980 | 10.980 | 10.020 | 10.520 | 10.520 | 720,525 |
| 2024-10-14 | 11.280 | 11.280 | 10.800 | 10.800 | 10.800 | 223,030 |
| 2024-10-11 | 11.320 | 11.520 | 11.020 | 11.280 | 11.280 | 167,549 |
| 2024-10-10 | 11.400 | 11.580 | 11.300 | 11.320 | 11.320 | 78,412 |
| 2024-10-09 | 11.800 | 11.980 | 11.480 | 11.600 | 11.600 | 138,824 |
| 2024-10-08 | 12.100 | 12.300 | 11.640 | 12.040 | 12.040 | 154,308 |
| 2024-10-07 | 12.200 | 12.380 | 11.920 | 12.100 | 12.100 | 315,511 |
| 2024-10-04 | 11.380 | 12.180 | 11.060 | 12.060 | 12.060 | 442,961 |
| 2024-10-03 | 11.480 | 11.680 | 11.200 | 11.380 | 11.380 | 121,695 |
| 2024-10-02 | 11.300 | 11.680 | 11.300 | 11.480 | 11.480 | 229,859 |
| 2024-10-01 | 11.100 | 11.420 | 11.040 | 11.220 | 11.220 | 188,917 |
| 2024-09-30 | 11.020 | 11.220 | 10.900 | 11.100 | 11.100 | 177,208 |
| 2024-09-27 | 11.020 | 11.200 | 10.820 | 11.000 | 11.000 | 100,354 |
| 2024-09-26 | 11.220 | 11.240 | 10.840 | 11.000 | 11.000 | 204,414 |
| 2024-09-25 | 11.060 | 11.200 | 11.000 | 11.160 | 11.160 | 131,858 |
| 2024-09-24 | 11.060 | 11.180 | 10.880 | 11.060 | 11.060 | 173,188 |
| 2024-09-23 | 11.260 | 11.380 | 11.000 | 11.060 | 11.060 | 137,989 |
| 2024-09-20 | 11.060 | 11.280 | 10.920 | 11.240 | 11.240 | 196,786 |
| 2024-09-19 | 11.260 | 11.360 | 10.940 | 11.060 | 11.060 | 249,754 |
| 2024-09-18 | 10.900 | 11.360 | 10.720 | 11.240 | 11.240 | 175,847 |
| 2024-09-17 | 11.160 | 11.300 | 10.820 | 10.900 | 10.900 | 277,808 |
| 2024-09-16 | 11.440 | 11.440 | 11.120 | 11.140 | 11.140 | 180,108 |
| 2024-09-13 | 11.480 | 11.480 | 11.200 | 11.480 | 11.480 | 310,270 |
| 2024-09-12 | 11.200 | 11.620 | 11.160 | 11.420 | 11.420 | 243,997 |
| 2024-09-11 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-09-10 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-09-09 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-09-06 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-09-05 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-09-04 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-09-03 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-09-02 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-08-30 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-08-29 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2024-08-28 | 11.420 | 11.420 | 10.900 | 11.080 | 11.080 | 3,628,692 |
← NewerPage 9 of 9 · 537 trading days
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.