Candles Scandinavia AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 16.800 | 16.900 | 16.650 | 16.900 | 16.900 | 2,588 |
| 2025-05-14 | 16.450 | 16.950 | 16.450 | 16.950 | 16.950 | 4,569 |
| 2025-05-13 | 16.750 | 17.150 | 16.650 | 17.050 | 17.050 | 7,005 |
| 2025-05-12 | 17.300 | 17.350 | 16.450 | 16.850 | 16.850 | 18,942 |
| 2025-05-09 | 17.700 | 17.800 | 17.600 | 17.600 | 17.600 | 538 |
| 2025-05-08 | 17.500 | 17.650 | 17.150 | 17.400 | 17.400 | 114 |
| 2025-05-07 | 18.000 | 18.000 | 17.700 | 17.700 | 17.700 | 1,087 |
| 2025-05-06 | 17.750 | 18.150 | 17.500 | 17.850 | 17.850 | 992 |
| 2025-05-05 | 17.250 | 18.000 | 17.000 | 17.800 | 17.800 | 11,020 |
| 2025-05-02 | 17.000 | 17.500 | 16.500 | 17.300 | 17.300 | 7,041 |
| 2025-04-30 | 17.700 | 17.950 | 17.300 | 17.300 | 17.300 | 1,643 |
| 2025-04-29 | 17.700 | 17.700 | 17.050 | 17.050 | 17.050 | 581 |
| 2025-04-28 | 18.500 | 18.500 | 17.250 | 17.650 | 17.650 | 3,442 |
| 2025-04-25 | 16.450 | 16.600 | 16.150 | 16.600 | 16.600 | 1,418 |
| 2025-04-24 | 16.450 | 16.600 | 16.300 | 16.450 | 16.450 | 8,348 |
| 2025-04-23 | 16.400 | 16.500 | 16.350 | 16.500 | 16.500 | 287 |
| 2025-04-22 | 16.300 | 16.300 | 16.100 | 16.150 | 16.150 | 1,226 |
| 2025-04-17 | 16.550 | 16.550 | 15.900 | 16.150 | 16.150 | 4,115 |
| 2025-04-16 | 16.750 | 16.800 | 16.600 | 16.700 | 16.700 | 392 |
| 2025-04-15 | 16.350 | 16.650 | 16.350 | 16.450 | 16.450 | 659 |
| 2025-04-14 | 16.450 | 16.450 | 16.050 | 16.200 | 16.200 | 517 |
| 2025-04-11 | 16.050 | 16.100 | 15.850 | 16.050 | 16.050 | 1,341 |
| 2025-04-10 | 18.200 | 18.200 | 15.200 | 16.050 | 16.050 | 12,544 |
| 2025-04-09 | 16.100 | 16.700 | 16.100 | 16.200 | 16.200 | 605 |
| 2025-04-08 | 17.850 | 17.850 | 16.550 | 17.050 | 17.050 | 8,706 |
| 2025-04-07 | 16.100 | 18.700 | 16.100 | 17.150 | 17.150 | 10,901 |
| 2025-04-04 | 17.650 | 20.000 | 16.200 | 20.000 | 20.000 | 8,989 |
| 2025-04-03 | 18.150 | 18.350 | 17.800 | 17.900 | 17.900 | 3,627 |
| 2025-04-02 | 18.900 | 18.900 | 18.500 | 18.500 | 18.500 | 141 |
| 2025-04-01 | 19.000 | 19.000 | 18.500 | 18.500 | 18.500 | 1,418 |
| 2025-03-31 | 17.900 | 19.450 | 17.900 | 18.850 | 18.850 | 9,122 |
| 2025-03-28 | 17.050 | 17.800 | 16.900 | 17.800 | 17.800 | 4,388 |
| 2025-03-27 | 17.400 | 17.500 | 16.850 | 16.850 | 16.850 | 973 |
| 2025-03-26 | 16.500 | 18.000 | 16.050 | 17.350 | 17.350 | 22,566 |
| 2025-03-25 | 16.150 | 17.250 | 16.150 | 16.250 | 16.250 | 14,752 |
| 2025-03-24 | 16.350 | 16.350 | 15.950 | 16.150 | 16.150 | 2,455 |
| 2025-03-21 | 16.800 | 16.800 | 16.550 | 16.650 | 16.650 | 3,822 |
| 2025-03-20 | 16.800 | 17.150 | 16.400 | 17.000 | 17.000 | 2,641 |
| 2025-03-19 | 16.900 | 16.900 | 16.600 | 16.600 | 16.600 | 6,750 |
| 2025-03-18 | 17.400 | 17.800 | 16.350 | 17.100 | 17.100 | 7,768 |
| 2025-03-17 | 16.000 | 17.500 | 16.000 | 17.450 | 17.450 | 4,773 |
| 2025-03-14 | 18.950 | 18.950 | 15.150 | 15.800 | 15.800 | 21,996 |
| 2025-03-13 | 13.850 | 13.850 | 13.500 | 13.500 | 13.500 | 1,617 |
| 2025-03-12 | 13.650 | 14.000 | 13.650 | 13.800 | 13.800 | 10,921 |
| 2025-03-11 | 14.600 | 15.350 | 13.400 | 13.500 | 13.500 | 22,284 |
| 2025-03-10 | 14.600 | 14.600 | 14.200 | 14.200 | 14.200 | 7,559 |
| 2025-03-07 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 420 |
| 2025-03-06 | 14.650 | 14.950 | 14.650 | 14.700 | 14.700 | 253 |
| 2025-03-05 | 15.200 | 15.200 | 14.500 | 14.600 | 14.600 | 1,620 |
| 2025-03-04 | 14.900 | 15.050 | 14.600 | 14.600 | 14.600 | 8,158 |
| 2025-03-03 | 15.900 | 15.900 | 14.700 | 14.750 | 14.750 | 21,752 |
| 2025-02-28 | 16.400 | 16.400 | 15.850 | 16.350 | 16.350 | 12,330 |
| 2025-02-27 | 16.400 | 17.500 | 16.400 | 16.650 | 16.650 | 7,662 |
| 2025-02-26 | 17.000 | 17.000 | 16.400 | 16.500 | 16.500 | 6,623 |
| 2025-02-25 | 18.450 | 18.450 | 16.400 | 16.750 | 16.750 | 22,297 |
| 2025-02-24 | 18.450 | 20.500 | 18.450 | 19.300 | 19.300 | 6,892 |
| 2025-02-21 | 18.100 | 18.450 | 17.900 | 18.200 | 18.200 | 3,465 |
| 2025-02-20 | 18.100 | 18.250 | 17.900 | 17.900 | 17.900 | 585 |
| 2025-02-19 | 18.550 | 18.550 | 18.100 | 18.100 | 18.100 | 1,018 |
| 2025-02-18 | 18.400 | 18.800 | 18.400 | 18.600 | 18.600 | 5,308 |
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.