Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	161.40	164.60	159.80	163.00	163.00	35,897
2026-10-15	159.80	163.20	158.00	160.20	160.20	72,241
2026-10-14	158.40	161.20	157.80	160.40	160.40	19,425
2026-10-13	161.00	161.80	157.20	158.20	158.20	26,259
2026-10-12	158.80	161.20	158.40	160.80	160.80	21,754
2026-10-09	159.80	162.60	158.80	158.80	158.80	23,451
2026-10-08	160.60	161.80	158.60	159.00	159.00	30,603
2026-10-07	164.40	164.60	160.20	160.20	160.20	30,255
2026-10-06	159.40	165.80	159.40	164.60	164.60	33,209
2026-10-05	162.00	162.80	159.20	159.40	159.40	50,113
2026-10-02	163.00	164.20	161.20	161.20	161.20	32,003
2026-10-01	171.00	171.20	164.00	164.00	164.00	59,835
2026-09-30	170.20	172.40	170.00	170.60	170.60	31,041
2026-09-29	172.00	172.40	170.00	170.00	170.00	39,426
2026-09-28	172.20	174.60	171.40	171.60	171.60	48,292
2026-09-25	171.20	172.40	170.60	171.20	171.20	33,217
2026-09-24	169.20	172.20	169.00	169.40	169.40	53,714
2026-09-23	172.40	172.40	169.60	170.00	170.00	46,448
2026-09-22	170.60	173.20	169.80	171.20	171.20	41,880
2026-09-21	170.00	172.00	166.80	171.00	171.00	102,694
2026-09-18	153.60	172.40	153.00	170.80	170.80	359,995
2026-09-17	147.80	149.20	145.40	148.00	148.00	22,947
2026-09-16	148.00	149.40	147.60	149.20	147.55	28,684
2026-09-15	151.20	151.60	145.40	147.40	145.77	62,536
2026-09-14	149.60	152.80	149.20	151.40	149.73	18,040
2026-09-11	151.20	151.40	149.80	149.80	148.14	25,348
2026-09-10	150.20	151.80	150.00	151.60	149.92	29,508
2026-09-09	149.80	152.00	149.80	150.00	148.34	31,712
2026-09-08	148.60	151.40	148.60	150.00	148.34	38,576
2026-09-07	149.80	150.00	148.00	148.20	146.56	28,933
2026-09-04	148.40	150.20	145.20	149.40	147.75	56,712
2026-09-03	146.00	148.60	145.40	148.60	146.96	27,539
2026-09-02	145.20	146.60	145.00	146.20	144.58	29,868
2026-09-01	145.00	145.60	142.20	145.60	143.99	70,454
2026-08-31	145.60	146.00	144.00	144.00	142.41	64,991
2026-08-28	143.20	146.00	143.00	144.60	143.00	43,192
2026-08-27	145.00	145.00	140.60	143.20	141.62	104,274
2026-08-26	145.40	147.60	142.80	145.00	142.45	59,202
2026-08-25	147.00	148.00	145.00	145.60	143.04	32,423
2026-08-24	144.80	146.80	144.20	145.80	143.24	30,481
2026-08-21	144.00	146.80	143.80	145.00	142.45	43,329
2026-08-20	144.40	146.40	144.00	145.00	142.45	24,123
2026-08-19	146.20	147.20	144.20	145.00	142.45	59,140
2026-08-18	145.00	148.60	144.00	146.20	143.63	44,680
2026-08-17	144.00	146.40	143.00	145.00	142.45	42,743
2026-08-14	145.00	145.60	142.60	145.00	142.45	571,395
2026-08-13	147.00	147.00	144.20	145.00	142.45	44,443
2026-08-12	142.60	146.00	142.40	144.80	142.26	20,977
2026-08-11	143.00	144.60	141.00	142.60	140.10	54,004
2026-08-10	142.40	145.80	142.20	143.40	140.88	86,743
2026-08-07	140.60	144.20	140.60	142.60	140.10	52,941
2026-08-06	142.40	143.60	140.00	141.00	138.52	54,695
2026-08-05	141.20	143.20	140.00	142.40	139.90	90,288
2026-08-04	143.20	144.20	140.60	141.80	139.31	88,528
2026-08-03	143.20	147.80	141.40	143.20	140.69	107,946
2026-07-31	141.20	146.80	141.20	143.00	140.49	143,252
2026-07-30	129.00	144.40	128.40	141.20	138.72	205,393
2026-07-29	130.60	131.00	128.60	128.80	126.54	22,182
2026-07-28	128.80	131.80	128.40	130.20	127.91	22,165
2026-07-27	129.20	130.40	127.80	129.20	126.93	32,749

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.6500 SEK
2026-04-29	1.6500 SEK
2025-09-18	1.2500 SEK
2025-04-30	1.2500 SEK
2024-09-19	1.1500 SEK
2024-05-06	1.1500 SEK
2023-05-05	1.1500 SEK
2021-05-10	1.2500 SEK
2019-05-10	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.