Candles Scandinavia AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	18.650	19.050	18.350	18.400	18.400	5,164
2025-02-14	18.100	19.350	18.100	18.600	18.600	2,594
2025-02-13	18.150	18.400	18.150	18.400	18.400	575
2025-02-12	18.650	18.750	18.150	18.500	18.500	1,703
2025-02-11	18.600	18.600	18.600	18.600	18.600	38
2025-02-10	18.950	19.400	18.650	18.650	18.650	3,821
2025-02-07	19.250	19.350	19.100	19.100	19.100	5,569
2025-02-06	19.150	19.200	19.150	19.150	19.150	1,065
2025-02-05	19.450	19.450	19.200	19.200	19.200	2,924
2025-02-04	18.850	19.100	18.850	19.100	19.100	2,219
2025-02-03	18.850	18.850	18.400	18.800	18.800	1,161
2025-01-31	18.650	18.850	18.600	18.850	18.850	2,694
2025-01-30	18.600	19.050	18.600	18.850	18.850	3,017
2025-01-29	18.500	18.600	18.150	18.600	18.600	8,161
2025-01-28	18.600	18.850	18.400	18.400	18.400	3,437
2025-01-27	18.300	18.600	18.300	18.550	18.550	4,018
2025-01-24	19.300	19.750	18.600	18.950	18.950	3,819
2025-01-23	18.050	19.000	18.050	18.800	18.800	1,378
2025-01-22	18.500	18.500	18.050	18.050	18.050	3,372
2025-01-21	18.250	18.250	18.250	18.250	18.250	254
2025-01-20	18.450	18.450	18.250	18.450	18.450	1,351
2025-01-17	18.700	18.900	18.550	18.650	18.650	2,331
2025-01-16	18.150	18.700	18.150	18.550	18.550	3,038
2025-01-15	18.200	18.550	17.900	18.200	18.200	4,425
2025-01-14	18.000	18.200	18.000	18.200	18.200	3,492
2025-01-13	17.900	18.150	17.700	18.000	18.000	1,802
2025-01-10	18.500	18.650	18.300	18.300	18.300	3,052
2025-01-09	18.450	18.800	18.450	18.800	18.800	86
2025-01-08	18.700	19.300	18.700	18.800	18.800	4,239
2025-01-07	21.000	21.000	19.050	19.050	19.050	2,798
2025-01-03	19.950	19.950	18.700	18.950	18.950	5,725
2025-01-02	18.100	19.000	18.100	18.900	18.900	12,551
2024-12-30	18.500	18.500	17.900	18.450	18.450	4,523
2024-12-27	19.600	19.600	18.700	18.850	18.850	6,286
2024-12-23	19.750	20.500	19.000	19.650	19.650	6,632
2024-12-20	19.450	20.000	18.950	20.000	20.000	4,144
2024-12-19	19.600	19.850	19.500	19.850	19.850	2,359
2024-12-18	19.600	20.100	19.550	20.100	20.100	6,562
2024-12-17	19.550	20.100	19.250	19.950	19.950	5,577
2024-12-16	20.300	20.500	19.850	19.850	19.850	2,718
2024-12-13	21.800	21.800	20.900	20.900	20.900	1,912
2024-12-12	21.900	22.100	21.800	21.900	21.900	1,355
2024-12-11	22.300	22.600	22.200	22.300	22.300	2,148
2024-12-10	21.800	21.800	21.800	21.800	21.800	345
2024-12-09	21.900	22.100	21.800	22.100	22.100	199
2024-12-06	21.700	22.200	21.700	21.900	21.900	1,435
2024-12-05	22.600	23.000	21.700	21.700	21.700	9,785
2024-12-04	23.100	23.200	22.300	22.600	22.600	13,372
2024-12-03	23.600	23.600	23.200	23.300	23.300	2,225
2024-12-02	23.400	23.400	23.000	23.300	23.300	3,362
2024-11-29	23.100	23.100	23.100	23.100	23.100	110
2024-11-28	23.500	24.000	23.400	23.500	23.500	2,862
2024-11-27	24.100	24.100	23.600	23.700	23.700	3,632
2024-11-26	21.800	24.000	21.800	23.800	23.800	27,141
2024-11-25	20.800	21.300	20.800	21.300	21.300	4,858
2024-11-22	20.000	21.000	20.000	20.900	20.900	5,036
2024-11-21	19.750	20.400	19.750	20.400	20.400	5,711
2024-11-20	20.700	20.700	19.200	19.900	19.900	13,745
2024-11-19	20.700	20.900	20.700	20.700	20.700	5,363
2024-11-18	22.000	22.000	19.800	21.200	21.200	11,478

← NewerPage 8 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.