Candles Scandinavia AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	33.100	33.700	33.000	33.700	33.700	2,461
2023-06-15	33.800	34.200	33.000	33.100	33.100	5,475
2023-06-14	34.000	34.900	33.600	33.700	33.700	7,911
2023-06-13	32.400	33.700	32.400	33.600	33.600	13,514
2023-06-12	35.100	35.900	32.400	32.400	32.400	22,115
2023-06-09	36.500	37.000	34.600	34.700	34.700	17,594
2023-06-08	35.500	36.800	35.000	36.100	36.100	19,952
2023-06-07	36.000	36.000	35.000	35.900	35.900	996
2023-06-05	35.600	36.700	33.900	36.000	36.000	14,499
2023-06-02	34.300	35.600	34.300	35.000	35.000	10,597
2023-06-01	34.400	35.900	34.300	34.300	34.300	13,414
2023-05-31	34.600	36.400	33.300	34.700	34.700	22,407
2023-05-30	34.800	35.400	34.200	34.600	34.600	8,350
2023-05-29	34.200	34.900	33.400	34.800	34.800	7,106
2023-05-26	33.500	35.700	33.500	34.200	34.200	18,840
2023-05-25	34.100	36.000	32.700	33.000	33.000	16,597
2023-05-24	34.100	34.300	33.800	34.100	34.100	867
2023-05-23	36.800	36.800	33.600	34.100	34.100	8,535
2023-05-22	33.800	34.000	32.500	33.400	33.400	8,017
2023-05-19	33.500	34.900	33.200	33.500	33.500	4,936
2023-05-17	33.900	34.300	33.500	33.500	33.500	1,642
2023-05-16	34.000	38.000	33.000	34.000	34.000	24,412
2023-05-15	34.100	34.100	32.200	33.400	33.400	1,753
2023-05-12	32.900	36.000	32.900	34.100	34.100	12,523
2023-05-11	32.600	34.400	32.600	32.900	32.900	15,972
2023-05-10	33.100	33.600	32.400	32.600	32.600	5,677
2023-05-09	34.700	35.900	32.900	33.900	33.900	13,890
2023-05-08	36.700	36.700	34.000	34.700	34.700	15,931
2023-05-05	36.800	36.800	35.200	36.300	36.300	17,218
2023-05-04	36.200	38.400	35.900	36.800	36.800	14,251
2023-05-03	37.900	37.900	36.100	36.200	36.200	10,885
2023-05-02	39.900	40.600	36.700	37.000	37.000	18,019
2023-04-28	40.400	40.800	38.400	39.800	39.800	23,802
2023-04-27	40.800	41.000	40.600	40.800	40.800	2,363
2023-04-26	40.900	41.700	40.900	41.400	41.400	1,064
2023-04-25	41.100	41.500	40.200	41.100	41.100	2,804
2023-04-24	41.600	42.100	41.000	41.100	41.100	4,545
2023-04-21	41.100	41.800	41.100	41.200	41.200	2,118
2023-04-20	42.100	42.100	41.100	41.100	41.100	3,259
2023-04-19	42.200	42.300	42.100	42.300	42.300	709
2023-04-18	42.600	42.900	42.100	42.400	42.400	4,070
2023-04-17	44.900	44.900	42.300	42.800	42.800	5,626
2023-04-14	43.600	43.600	41.500	42.300	42.300	10,799
2023-04-13	42.900	45.900	42.900	42.900	42.900	4,728
2023-04-12	43.100	43.600	42.500	42.500	42.500	3,346
2023-04-11	45.800	45.800	42.100	43.200	43.200	17,939
2023-04-06	46.400	46.400	46.000	46.000	46.000	186
2023-04-05	45.300	46.900	45.100	46.400	46.400	1,041
2023-04-04	45.000	45.900	45.000	45.800	45.800	2,752
2023-04-03	43.500	48.000	43.500	46.000	46.000	11,432
2023-03-31	42.600	43.550	42.600	43.450	43.450	4,259
2023-03-30	43.000	43.150	42.500	42.550	42.550	1,555
2023-03-29	44.250	44.400	43.000	43.000	43.000	6,142
2023-03-28	43.650	44.400	43.650	44.300	44.300	1,979
2023-03-27	43.650	43.650	42.550	43.650	43.650	6,977
2023-03-24	44.050	44.050	43.250	43.650	43.650	1,820
2023-03-23	44.900	44.900	44.050	44.050	44.050	1,997
2023-03-22	45.250	46.950	44.500	44.900	44.900	5,611
2023-03-21	46.450	46.900	45.050	45.250	45.250	3,910
2023-03-20	47.250	47.300	46.400	46.450	46.450	2,355

← NewerPage 15 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.