Candles Scandinavia AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	56.000	56.000	50.000	54.500	54.500	9,519
2022-12-20	56.800	56.800	54.200	55.200	55.200	12,275
2022-12-19	60.000	60.000	55.900	56.800	56.800	33,259
2022-12-16	60.300	60.500	58.600	59.200	59.200	3,548
2022-12-15	60.400	60.500	59.500	59.500	59.500	4,875
2022-12-14	60.200	60.700	59.000	59.800	59.800	8,751
2022-12-13	61.600	62.000	60.100	60.200	60.200	12,173
2022-12-12	63.100	63.100	61.300	61.600	61.600	21,919
2022-12-09	63.800	63.800	62.500	63.100	63.100	9,638
2022-12-08	63.400	63.800	63.100	63.500	63.500	4,334
2022-12-07	63.500	63.900	63.200	63.200	63.200	7,923
2022-12-06	65.000	65.200	63.000	63.500	63.500	28,983
2022-12-05	65.400	65.800	63.300	64.500	64.500	61,119
2022-12-02	63.000	63.400	62.600	63.300	63.300	2,350
2022-12-01	63.200	64.000	62.100	62.400	62.400	6,405
2022-11-30	63.900	64.700	63.100	63.200	63.200	14,874
2022-11-29	63.000	64.500	63.000	63.400	63.400	16,520
2022-11-28	65.100	66.600	62.500	62.900	62.900	30,729
2022-11-25	63.400	63.400	62.900	63.300	63.300	7,277
2022-11-24	63.000	63.400	62.100	63.300	63.300	13,470
2022-11-23	64.000	64.400	62.600	63.000	63.000	6,489
2022-11-22	63.700	63.900	63.400	63.900	63.900	1,126
2022-11-21	64.800	64.800	63.500	63.500	63.500	2,931
2022-11-18	64.900	64.900	63.700	64.300	64.300	3,896
2022-11-17	65.900	65.900	63.500	63.800	63.800	7,088
2022-11-16	64.800	64.800	63.900	64.400	64.400	3,759
2022-11-15	65.000	65.000	63.500	64.800	64.800	6,322
2022-11-14	65.100	65.200	64.600	64.900	64.900	4,185
2022-11-11	63.100	65.900	63.100	64.600	64.600	13,130
2022-11-10	64.600	65.800	64.100	65.000	65.000	7,286
2022-11-09	64.800	64.900	63.900	64.600	64.600	5,999
2022-11-08	65.300	65.300	64.000	64.800	64.800	12,441
2022-11-07	65.900	66.000	64.400	65.400	65.400	7,675
2022-11-04	65.400	65.600	65.000	65.500	65.500	2,463
2022-11-03	65.000	65.600	64.500	65.400	65.400	10,174
2022-11-02	66.300	66.300	65.000	65.600	65.600	15,615
2022-11-01	67.600	67.600	65.700	66.400	66.400	9,091
2022-10-31	67.200	68.600	66.600	67.600	67.600	14,595
2022-10-28	66.900	67.400	65.100	66.900	66.900	13,219
2022-10-27	68.000	68.800	65.100	66.700	66.700	31,321
2022-10-26	66.800	70.400	66.400	67.500	67.500	99,593
2022-10-25	74.300	74.300	65.500	66.400	66.400	173,307
2022-10-24	71.900	79.400	71.900	74.800	74.800	1,783
2022-10-21	72.500	72.700	71.800	71.900	71.900	4,623
2022-10-20	73.000	73.200	72.000	72.500	72.500	812
2022-10-19	72.800	73.500	72.500	72.500	72.500	1,137
2022-10-18	72.800	73.100	72.800	72.800	72.800	854
2022-10-17	74.700	74.700	72.700	73.700	73.700	1,324
2022-10-14	74.200	74.600	73.400	74.600	74.600	610
2022-10-13	73.600	74.200	72.900	73.100	73.100	1,455
2022-10-12	73.300	73.500	73.200	73.500	73.500	721
2022-10-11	73.000	73.600	72.700	73.300	73.300	1,612
2022-10-10	76.300	76.300	72.700	73.700	73.700	3,181
2022-10-07	75.500	76.900	75.500	76.300	76.300	3,025
2022-10-06	75.800	75.900	74.900	75.500	75.500	617
2022-10-05	74.500	75.900	73.600	75.000	75.000	1,338
2022-10-04	75.300	75.700	74.300	74.500	74.500	1,799
2022-10-03	74.900	75.600	74.400	75.300	75.300	2,049
2022-09-30	75.400	75.400	74.100	74.900	74.900	331
2022-09-29	73.700	75.500	73.700	75.400	75.400	1,431

← NewerPage 17 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.