Candles Scandinavia AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	46.350	50.200	46.350	47.250	47.250	5,192
2023-03-16	47.350	48.350	46.350	46.350	46.350	3,575
2023-03-15	46.750	47.800	46.750	47.350	47.350	4,378
2023-03-14	46.300	47.150	46.300	46.750	46.750	2,621
2023-03-13	48.200	49.050	45.550	46.250	46.250	10,375
2023-03-10	49.050	51.500	46.700	47.700	47.700	2,288
2023-03-09	51.400	51.400	48.350	48.550	48.550	4,484
2023-03-08	47.550	51.400	47.550	49.250	49.250	11,127
2023-03-07	48.000	48.200	47.550	47.550	47.550	2,736
2023-03-06	48.150	48.150	47.700	48.000	48.000	1,600
2023-03-03	45.000	49.750	45.000	48.150	48.150	8,862
2023-03-02	43.400	44.950	43.400	44.850	44.850	3,690
2023-03-01	43.500	44.000	43.000	43.850	43.850	7,715
2023-02-28	45.050	45.050	43.100	43.450	43.450	17,073
2023-02-27	48.150	49.900	45.400	45.500	45.500	18,466
2023-02-24	49.050	49.650	48.150	48.350	48.350	7,585
2023-02-23	51.000	51.000	48.900	48.950	48.950	4,897
2023-02-22	52.200	52.200	49.000	49.750	49.750	10,781
2023-02-21	51.800	52.300	51.600	52.200	52.200	4,242
2023-02-20	51.800	51.800	51.600	51.800	51.800	3,633
2023-02-17	50.400	51.400	50.000	51.400	51.400	4,589
2023-02-16	50.600	50.600	49.700	49.950	49.950	11,159
2023-02-15	51.600	51.700	50.400	50.600	50.600	4,196
2023-02-14	52.200	52.200	51.200	51.600	51.600	2,007
2023-02-13	51.200	52.600	51.000	51.600	51.600	5,893
2023-02-10	51.800	54.500	51.000	51.200	51.200	5,549
2023-02-09	52.700	52.700	52.000	52.200	52.200	1,833
2023-02-08	53.200	53.500	52.500	52.700	52.700	2,569
2023-02-07	52.900	53.400	52.700	53.200	53.200	3,157
2023-02-06	53.800	53.800	52.100	52.900	52.900	4,875
2023-02-03	52.400	54.500	52.000	53.900	53.900	5,607
2023-02-02	52.400	52.400	52.100	52.400	52.400	2,003
2023-02-01	51.000	52.900	51.000	52.000	52.000	1,128
2023-01-31	52.400	52.400	51.000	51.400	51.400	18,059
2023-01-30	52.700	54.800	51.800	52.500	52.500	13,293
2023-01-27	53.900	53.900	51.000	52.700	52.700	6,905
2023-01-26	52.200	53.900	50.100	53.900	53.900	11,273
2023-01-25	53.800	54.200	50.000	52.200	52.200	11,048
2023-01-24	54.000	54.300	53.800	53.800	53.800	1,192
2023-01-23	55.700	55.900	53.700	54.000	54.000	7,478
2023-01-20	54.300	55.600	54.000	55.600	55.600	5,402
2023-01-19	54.800	54.900	54.000	54.000	54.000	2,715
2023-01-18	54.800	54.800	53.800	54.700	54.700	3,686
2023-01-17	55.900	55.900	54.800	54.800	54.800	5,668
2023-01-16	54.000	58.000	53.800	55.900	55.900	13,786
2023-01-13	54.300	54.600	53.500	54.000	54.000	12,936
2023-01-12	56.100	56.100	54.200	54.600	54.600	11,523
2023-01-11	54.500	57.600	54.500	55.800	55.800	5,691
2023-01-10	55.600	56.500	54.500	54.500	54.500	29,176
2023-01-09	61.000	61.000	54.600	55.500	55.500	58,533
2023-01-05	60.900	61.800	60.500	60.700	60.700	4,715
2023-01-04	59.800	60.500	59.800	60.500	60.500	2,145
2023-01-03	58.100	59.800	58.100	59.800	59.800	6,130
2023-01-02	59.000	59.700	57.900	58.600	58.600	1,786
2022-12-30	59.200	59.700	59.000	59.000	59.000	4,160
2022-12-29	59.200	59.200	58.100	58.800	58.800	5,685
2022-12-28	59.300	59.400	57.500	58.500	58.500	2,578
2022-12-27	58.800	59.700	56.000	58.800	58.800	9,468
2022-12-23	55.500	59.300	55.500	56.500	56.500	31,755
2022-12-22	54.900	55.800	54.000	54.800	54.800	12,999

← NewerPage 16 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.