Candles Scandinavia AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	21.100	21.400	20.600	20.800	20.800	5,446
2024-11-14	20.700	21.500	20.700	21.500	21.500	9,675
2024-11-13	21.600	22.000	21.000	21.100	21.100	12,015
2024-11-12	21.400	21.700	21.400	21.700	21.700	155
2024-11-11	22.600	22.600	21.400	21.700	21.700	6,732
2024-11-08	22.400	22.600	22.400	22.600	22.600	660
2024-11-07	23.000	23.000	22.400	22.400	22.400	6,547
2024-11-06	22.600	23.600	22.500	23.200	23.200	10,154
2024-11-05	21.700	22.800	21.000	22.600	22.600	18,387
2024-11-04	20.800	21.800	20.600	21.600	21.600	22,258
2024-11-01	20.000	21.000	19.800	21.000	21.000	3,654
2024-10-31	19.600	20.300	19.600	20.300	20.300	3,242
2024-10-30	20.400	20.600	20.200	20.600	20.600	1,193
2024-10-29	19.650	21.100	19.650	20.500	20.500	21,042
2024-10-28	18.750	19.700	18.750	19.500	19.500	15,971
2024-10-25	17.600	22.000	17.550	18.900	18.900	50,639
2024-10-24	17.250	17.600	17.150	17.400	17.400	11,942
2024-10-23	17.950	18.000	16.750	17.400	17.400	24,173
2024-10-22	17.950	18.500	17.400	17.950	17.950	32,533
2024-10-21	17.250	18.100	17.200	17.800	17.800	2,708
2024-10-18	17.300	17.600	17.250	17.250	17.250	4,760
2024-10-17	16.850	17.400	16.850	17.200	17.200	11,836
2024-10-16	16.850	16.950	16.500	16.800	16.800	11,218
2024-10-15	17.350	17.350	16.750	16.850	16.850	18,538
2024-10-14	17.350	19.650	17.000	17.250	17.250	15,500
2024-10-11	17.700	17.950	16.900	17.350	17.350	7,659
2024-10-10	18.400	18.400	17.550	17.750	17.750	8,835
2024-10-09	18.000	18.300	18.000	18.200	18.200	9,390
2024-10-08	19.300	19.300	18.700	18.700	18.700	1,744
2024-10-07	20.200	20.300	19.400	19.400	19.400	9,967
2024-10-04	20.000	20.300	20.000	20.200	20.200	1,060
2024-10-03	20.300	20.300	20.000	20.300	20.300	6,260
2024-10-02	20.800	20.800	19.950	20.300	20.300	3,126
2024-10-01	20.900	21.100	20.800	20.800	20.800	4,582
2024-09-30	20.400	21.200	20.400	20.800	20.800	4,482
2024-09-27	20.900	20.900	20.100	20.400	20.400	2,948
2024-09-26	20.300	20.400	19.800	20.200	20.200	2,326
2024-09-25	19.750	22.000	19.750	19.950	19.950	5,066
2024-09-24	19.400	19.750	19.400	19.550	19.550	534
2024-09-23	19.100	19.950	19.100	19.500	19.500	3,175
2024-09-20	19.850	19.850	19.500	19.500	19.500	490
2024-09-19	19.400	19.500	19.100	19.500	19.500	2,473
2024-09-18	19.400	19.400	19.200	19.400	19.400	5,373
2024-09-17	19.800	19.850	19.500	19.850	19.850	2,792
2024-09-16	19.600	19.600	19.600	19.600	19.600	31
2024-09-13	19.400	19.500	19.400	19.500	19.500	1,148
2024-09-12	19.000	19.500	19.000	19.500	19.500	2,017
2024-09-11	19.000	19.200	18.900	19.150	19.150	2,210
2024-09-10	19.050	19.200	18.950	19.200	19.200	4,940
2024-09-09	19.300	19.400	19.100	19.100	19.100	318
2024-09-06	19.650	19.650	19.650	19.650	19.650	299
2024-09-05	19.700	19.900	19.700	19.700	19.700	574
2024-09-04	19.800	20.000	19.600	19.700	19.700	4,035
2024-09-03	20.000	20.000	19.500	19.600	19.600	1,240
2024-09-02	20.200	20.400	19.500	19.500	19.500	4,181
2024-08-30	20.900	20.900	20.200	20.400	20.400	6,210
2024-08-29	20.900	21.300	20.500	21.000	21.000	18,095
2024-08-28	20.300	21.000	19.700	20.800	20.800	15,846
2024-08-27	21.000	21.000	18.600	20.300	20.300	60,576
2024-08-26	22.300	23.100	22.300	23.100	23.100	8,786

← NewerPage 9 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.