Candles Scandinavia AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24.100	25.100	24.000	24.100	24.100	2,982
2023-12-01	23.500	24.900	22.700	23.000	23.000	13,438
2023-11-30	25.500	26.000	22.700	23.300	23.300	13,654
2023-11-29	25.500	25.500	24.500	25.500	25.500	16,129
2023-11-28	24.400	25.000	23.800	24.900	24.900	11,116
2023-11-27	18.450	23.900	18.450	23.900	23.900	44,661
2023-11-24	18.250	18.350	18.150	18.350	18.350	6,276
2023-11-23	18.250	18.250	18.000	18.100	18.100	10,421
2023-11-22	18.100	18.150	18.100	18.100	18.100	330
2023-11-21	18.800	18.800	18.150	18.150	18.150	3,025
2023-11-20	18.500	19.300	18.100	18.400	18.400	11,961
2023-11-17	17.550	18.750	17.550	18.350	18.350	6,695
2023-11-16	18.100	18.100	17.550	17.850	17.850	7,881
2023-11-15	18.050	18.800	17.700	17.850	17.850	26,317
2023-11-14	17.350	17.700	17.250	17.550	17.550	2,804
2023-11-13	17.400	17.450	17.250	17.250	17.250	1,943
2023-11-10	16.850	19.650	16.850	17.300	17.300	7,225
2023-11-09	16.700	16.900	16.700	16.700	16.700	2,862
2023-11-08	16.400	16.900	16.050	16.800	16.800	6,053
2023-11-07	16.350	17.050	16.050	16.400	16.400	4,658
2023-11-06	16.200	16.600	16.150	16.450	16.450	6,316
2023-11-03	16.050	16.300	16.000	16.200	16.200	718
2023-11-02	16.100	16.400	15.800	16.050	16.050	8,621
2023-11-01	16.450	16.450	16.000	16.000	16.000	252
2023-10-31	16.000	16.200	16.000	16.150	16.150	446
2023-10-30	16.250	16.250	15.950	16.100	16.100	2,590
2023-10-27	16.000	16.200	16.000	16.100	16.100	5,555
2023-10-26	15.900	16.150	15.900	16.000	16.000	1,033
2023-10-25	16.250	16.250	16.000	16.050	16.050	5,453
2023-10-24	15.700	16.250	15.700	16.250	16.250	22,241
2023-10-23	17.150	17.150	15.400	15.700	15.700	29,441
2023-10-20	17.150	17.250	17.050	17.150	17.150	4,096
2023-10-19	17.250	17.350	17.000	17.150	17.150	10,904
2023-10-18	17.550	17.550	17.100	17.250	17.250	702
2023-10-17	17.650	17.800	17.050	17.400	17.400	14,009
2023-10-16	17.950	18.100	17.550	17.850	17.850	13,098
2023-10-13	19.000	19.000	17.550	18.100	18.100	4,975
2023-10-12	19.700	19.750	19.000	19.000	19.000	9,835
2023-10-11	20.000	20.000	19.450	19.800	19.800	11,724
2023-10-10	20.000	20.000	19.850	20.000	20.000	2,596
2023-10-09	20.000	20.400	19.650	20.000	20.000	7,191
2023-10-06	21.200	21.200	19.700	19.900	19.900	9,740
2023-10-05	20.400	20.400	19.850	20.000	20.000	6,733
2023-10-04	20.700	20.700	19.650	20.200	20.200	15,377
2023-10-03	21.100	21.400	20.400	20.700	20.700	7,854
2023-10-02	21.200	21.300	20.600	21.100	21.100	9,257
2023-09-29	22.500	22.900	21.600	21.800	21.800	14,013
2023-09-28	22.900	22.900	22.600	22.600	22.600	4,189
2023-09-27	22.700	23.600	22.700	22.900	22.900	12,009
2023-09-26	22.700	22.700	22.200	22.700	22.700	5,867
2023-09-25	23.700	23.700	22.300	22.700	22.700	11,419
2023-09-22	23.800	23.800	23.400	23.700	23.700	1,888
2023-09-21	24.000	24.000	23.200	23.800	23.800	2,144
2023-09-20	23.900	24.900	23.000	23.500	23.500	23,533
2023-09-19	24.600	24.600	23.000	23.900	23.900	18,951
2023-09-18	26.000	26.300	24.300	24.600	24.600	11,496
2023-09-15	26.000	26.600	26.000	26.500	26.500	7,952
2023-09-14	26.400	26.400	25.900	25.900	25.900	3,838
2023-09-13	26.900	27.000	26.400	26.500	26.500	6,793
2023-09-12	27.000	27.300	26.900	27.000	27.000	3,228

← NewerPage 13 of 21 · 1,245 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.