Scandi Standard publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 82.800 | 83.300 | 81.900 | 82.600 | 77.138 | 30,378 |
| 2024-08-20 | 83.000 | 83.200 | 81.800 | 82.800 | 77.325 | 59,155 |
| 2024-08-19 | 83.300 | 83.300 | 82.200 | 82.800 | 77.325 | 37,684 |
| 2024-08-16 | 82.500 | 83.200 | 82.000 | 82.900 | 77.418 | 43,863 |
| 2024-08-15 | 83.500 | 83.500 | 82.000 | 82.500 | 77.045 | 37,991 |
| 2024-08-14 | 83.500 | 83.500 | 81.900 | 82.800 | 77.325 | 23,065 |
| 2024-08-13 | 82.500 | 83.500 | 81.300 | 82.300 | 76.858 | 38,096 |
| 2024-08-12 | 83.600 | 84.100 | 82.100 | 82.100 | 76.671 | 28,089 |
| 2024-08-09 | 84.200 | 85.000 | 83.600 | 83.600 | 78.072 | 28,339 |
| 2024-08-08 | 84.400 | 84.600 | 83.400 | 84.000 | 78.445 | 28,352 |
| 2024-08-07 | 81.900 | 84.000 | 80.900 | 83.900 | 78.352 | 85,579 |
| 2024-08-06 | 80.100 | 82.500 | 80.100 | 80.800 | 75.457 | 76,055 |
| 2024-08-05 | 78.900 | 80.300 | 76.200 | 80.100 | 74.803 | 198,863 |
| 2024-08-02 | 82.000 | 82.000 | 80.600 | 81.000 | 75.644 | 66,855 |
| 2024-08-01 | 82.100 | 84.200 | 81.900 | 83.200 | 77.698 | 63,266 |
| 2024-07-31 | 84.300 | 84.300 | 81.600 | 82.000 | 76.578 | 55,508 |
| 2024-07-30 | 81.100 | 82.200 | 80.000 | 82.000 | 76.578 | 61,858 |
| 2024-07-29 | 80.800 | 81.500 | 80.000 | 80.000 | 74.710 | 49,540 |
| 2024-07-26 | 79.800 | 81.100 | 79.500 | 80.800 | 75.457 | 70,563 |
| 2024-07-25 | 78.400 | 79.500 | 77.200 | 78.800 | 73.589 | 54,840 |
| 2024-07-24 | 76.700 | 79.000 | 75.500 | 78.200 | 73.029 | 35,494 |
| 2024-07-23 | 76.000 | 76.400 | 74.300 | 75.900 | 70.881 | 54,176 |
| 2024-07-22 | 74.800 | 76.000 | 74.700 | 75.000 | 70.041 | 24,556 |
| 2024-07-19 | 74.000 | 75.200 | 73.700 | 74.800 | 69.854 | 263,666 |
| 2024-07-18 | 74.000 | 75.300 | 72.400 | 73.500 | 68.640 | 149,720 |
| 2024-07-17 | 75.600 | 75.600 | 70.000 | 73.600 | 68.733 | 189,867 |
| 2024-07-16 | 74.200 | 77.200 | 73.900 | 76.700 | 71.628 | 42,055 |
| 2024-07-15 | 77.000 | 77.000 | 73.800 | 74.100 | 69.200 | 40,716 |
| 2024-07-12 | 76.200 | 77.000 | 75.400 | 77.000 | 71.908 | 53,761 |
| 2024-07-11 | 75.000 | 76.500 | 74.100 | 76.200 | 71.161 | 51,166 |
| 2024-07-10 | 75.200 | 75.800 | 74.600 | 74.800 | 69.854 | 38,912 |
| 2024-07-09 | 75.300 | 76.200 | 75.200 | 75.200 | 70.227 | 38,583 |
| 2024-07-08 | 77.100 | 77.100 | 75.300 | 75.300 | 70.321 | 52,014 |
| 2024-07-05 | 78.000 | 78.300 | 77.100 | 77.100 | 72.002 | 19,625 |
| 2024-07-04 | 78.200 | 78.700 | 77.500 | 78.300 | 73.122 | 14,808 |
| 2024-07-03 | 79.500 | 79.600 | 78.000 | 78.000 | 72.842 | 36,679 |
| 2024-07-02 | 78.700 | 80.000 | 77.400 | 79.500 | 74.243 | 42,141 |
| 2024-07-01 | 78.100 | 79.100 | 77.700 | 78.700 | 73.496 | 43,578 |
| 2024-06-28 | 78.900 | 79.300 | 77.600 | 77.600 | 72.469 | 18,040 |
| 2024-06-27 | 79.200 | 79.900 | 78.400 | 78.900 | 73.683 | 26,085 |
| 2024-06-26 | 79.000 | 79.900 | 78.400 | 79.200 | 73.963 | 30,212 |
| 2024-06-25 | 78.200 | 78.900 | 77.900 | 78.400 | 73.216 | 23,661 |
| 2024-06-24 | 77.800 | 78.900 | 77.800 | 78.200 | 73.029 | 55,076 |
| 2024-06-20 | 78.900 | 79.800 | 78.500 | 79.100 | 73.869 | 39,644 |
| 2024-06-19 | 78.600 | 78.900 | 77.600 | 78.500 | 73.309 | 35,343 |
| 2024-06-18 | 76.500 | 78.800 | 76.500 | 78.200 | 73.029 | 37,852 |
| 2024-06-17 | 76.300 | 77.200 | 76.000 | 76.300 | 71.255 | 37,079 |
| 2024-06-14 | 77.000 | 77.500 | 75.100 | 76.300 | 71.255 | 36,222 |
| 2024-06-13 | 76.100 | 77.500 | 76.000 | 76.800 | 71.722 | 30,415 |
| 2024-06-12 | 75.000 | 76.300 | 74.900 | 76.000 | 70.974 | 21,219 |
| 2024-06-11 | 75.400 | 75.900 | 74.700 | 74.900 | 69.947 | 20,573 |
| 2024-06-10 | 76.500 | 76.500 | 75.300 | 75.700 | 70.694 | 21,144 |
| 2024-06-07 | 78.000 | 78.000 | 76.100 | 76.400 | 71.348 | 36,746 |
| 2024-06-05 | 75.600 | 78.300 | 75.600 | 78.000 | 72.842 | 43,258 |
| 2024-06-04 | 78.300 | 78.300 | 76.000 | 76.000 | 70.974 | 53,229 |
| 2024-06-03 | 77.400 | 78.900 | 76.900 | 77.100 | 72.002 | 53,287 |
| 2024-05-31 | 76.200 | 77.300 | 76.100 | 77.000 | 71.908 | 54,428 |
| 2024-05-30 | 76.000 | 77.200 | 76.000 | 76.300 | 71.255 | 32,290 |
| 2024-05-29 | 75.600 | 77.600 | 75.600 | 76.300 | 71.255 | 86,332 |
| 2024-05-28 | 73.400 | 76.000 | 73.400 | 75.800 | 70.788 | 71,992 |
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.