Candles Scandinavia AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	73.700	75.500	73.700	75.400	75.400	1,431
2022-09-28	73.800	75.800	73.000	73.700	73.700	1,839
2022-09-27	73.700	73.700	72.000	73.000	73.000	2,777
2022-09-26	75.300	75.300	73.000	73.700	73.700	6,417
2022-09-23	78.800	78.800	73.600	75.400	75.400	11,123
2022-09-22	76.900	78.700	76.900	78.200	78.200	2,977
2022-09-21	76.600	78.400	76.400	76.800	76.800	1,476
2022-09-20	77.200	77.300	76.500	77.300	77.300	1,362
2022-09-19	77.000	77.400	76.200	77.300	77.300	3,953
2022-09-16	78.500	78.500	76.200	77.900	77.900	3,302
2022-09-15	79.800	80.900	77.000	78.500	78.500	860
2022-09-14	79.600	80.700	75.700	79.900	79.900	5,105
2022-09-13	79.600	80.800	79.500	79.600	79.600	3,657
2022-09-12	79.000	79.800	78.800	79.500	79.500	1,800
2022-09-09	78.100	79.000	77.100	79.000	79.000	3,911
2022-09-08	78.000	78.400	77.000	78.100	78.100	4,245
2022-09-07	76.500	78.500	76.200	78.000	78.000	2,318
2022-09-06	79.600	79.600	76.300	76.500	76.500	2,493
2022-09-05	74.900	79.100	71.800	77.600	77.600	21,772
2022-09-02	73.500	74.900	73.400	74.900	74.900	1,430
2022-09-01	74.400	75.900	73.900	73.900	73.900	3,032
2022-08-31	73.000	75.000	72.700	74.400	74.400	6,123
2022-08-30	75.400	75.400	71.400	73.000	73.000	7,542
2022-08-29	74.200	79.800	74.000	75.600	75.600	11,569
2022-08-26	72.700	73.400	72.000	73.200	73.200	4,752
2022-08-25	73.100	73.100	70.100	72.000	72.000	1,739
2022-08-24	73.200	73.200	71.700	72.600	72.600	2,017
2022-08-23	72.500	72.500	71.300	71.800	71.800	3,176
2022-08-22	73.100	73.100	71.000	72.500	72.500	1,313
2022-08-19	71.900	73.400	71.000	72.300	72.300	1,178
2022-08-18	72.800	73.900	71.000	71.900	71.900	1,843
2022-08-17	74.000	74.000	71.000	72.800	72.800	5,058
2022-08-16	75.700	75.700	72.700	74.000	74.000	3,090
2022-08-15	77.000	77.900	72.900	75.100	75.100	7,383
2022-08-12	72.000	80.000	71.100	76.500	76.500	16,715
2022-08-11	71.400	71.400	69.000	70.900	70.900	7,209
2022-08-10	64.100	72.900	64.100	71.400	71.400	27,236
2022-08-09	64.900	64.900	64.000	64.100	64.100	1,170
2022-08-08	65.000	65.400	63.900	64.900	64.900	3,032
2022-08-05	65.200	65.500	64.500	65.000	65.000	4,760
2022-08-04	64.000	64.800	63.000	64.100	64.100	5,042
2022-08-03	63.500	64.000	62.800	63.500	63.500	371
2022-08-02	63.000	63.500	62.500	63.500	63.500	2,158
2022-08-01	63.300	64.000	62.700	62.700	62.700	854
2022-07-29	63.700	64.600	63.100	63.300	63.300	330
2022-07-28	64.700	65.000	63.200	63.300	63.300	2,215
2022-07-27	63.500	63.500	62.800	63.500	63.500	1,011
2022-07-26	63.400	64.700	63.400	64.000	64.000	514
2022-07-25	65.000	65.000	63.200	63.400	63.400	2,189
2022-07-22	65.000	65.800	63.100	65.000	65.000	1,268
2022-07-21	63.300	64.000	63.300	64.000	64.000	1,020
2022-07-20	63.700	63.700	62.600	63.100	63.100	1,626
2022-07-19	63.400	64.600	62.300	63.700	63.700	1,759
2022-07-18	64.500	65.000	63.500	64.000	64.000	1,969
2022-07-15	63.500	63.900	62.000	63.400	63.400	2,460
2022-07-14	64.400	64.500	62.500	63.500	63.500	2,946
2022-07-13	64.500	64.500	63.300	63.600	63.600	2,451
2022-07-12	64.700	64.900	64.100	64.600	64.600	925
2022-07-11	65.500	66.700	64.500	64.700	64.700	1,845
2022-07-08	65.400	65.400	64.100	64.700	64.700	2,386

← NewerPage 18 of 21 · 1,246 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.