Scandi Standard publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 75.000 | 75.200 | 72.400 | 73.400 | 68.546 | 53,392 |
| 2024-05-24 | 74.100 | 75.100 | 73.800 | 74.800 | 69.854 | 46,899 |
| 2024-05-23 | 74.800 | 75.500 | 74.200 | 74.400 | 69.480 | 47,057 |
| 2024-05-22 | 75.500 | 75.500 | 74.000 | 74.700 | 69.760 | 78,004 |
| 2024-05-21 | 75.300 | 75.900 | 75.000 | 75.100 | 70.134 | 35,145 |
| 2024-05-20 | 76.800 | 76.800 | 75.000 | 75.500 | 70.507 | 42,810 |
| 2024-05-17 | 75.000 | 76.900 | 75.000 | 75.900 | 70.881 | 157,524 |
| 2024-05-16 | 74.800 | 75.200 | 73.200 | 74.700 | 69.760 | 54,934 |
| 2024-05-15 | 73.900 | 75.600 | 73.700 | 75.200 | 70.227 | 49,376 |
| 2024-05-14 | 74.000 | 74.500 | 72.800 | 74.000 | 69.107 | 58,265 |
| 2024-05-13 | 76.000 | 76.000 | 74.300 | 74.300 | 69.387 | 69,501 |
| 2024-05-10 | 73.900 | 76.200 | 72.800 | 76.000 | 70.974 | 78,826 |
| 2024-05-08 | 72.500 | 73.200 | 71.900 | 72.100 | 67.332 | 56,401 |
| 2024-05-07 | 71.700 | 73.000 | 70.500 | 72.600 | 67.799 | 692,112 |
| 2024-05-06 | 72.800 | 73.400 | 70.900 | 71.800 | 67.052 | 310,545 |
| 2024-05-03 | 76.500 | 76.500 | 70.300 | 74.500 | 68.500 | 180,822 |
| 2024-05-02 | 76.800 | 76.800 | 74.500 | 74.700 | 68.684 | 52,258 |
| 2024-04-30 | 76.500 | 77.100 | 75.700 | 76.700 | 70.522 | 29,786 |
| 2024-04-29 | 74.600 | 76.500 | 74.600 | 76.500 | 70.339 | 52,904 |
| 2024-04-26 | 74.900 | 75.500 | 74.700 | 75.500 | 69.419 | 58,818 |
| 2024-04-25 | 75.700 | 75.700 | 74.600 | 74.900 | 68.867 | 22,388 |
| 2024-04-24 | 74.600 | 75.700 | 73.800 | 75.600 | 69.511 | 112,808 |
| 2024-04-23 | 75.000 | 75.800 | 73.800 | 74.400 | 68.408 | 66,339 |
| 2024-04-22 | 74.000 | 75.900 | 74.000 | 75.900 | 69.787 | 52,410 |
| 2024-04-19 | 72.100 | 74.400 | 71.800 | 74.300 | 68.316 | 250,883 |
| 2024-04-18 | 73.100 | 73.300 | 72.300 | 72.900 | 67.029 | 202,896 |
| 2024-04-17 | 72.000 | 73.300 | 72.000 | 73.100 | 67.212 | 26,943 |
| 2024-04-16 | 72.100 | 72.400 | 71.700 | 71.900 | 66.109 | 29,938 |
| 2024-04-15 | 74.500 | 74.500 | 71.800 | 72.100 | 66.293 | 336,558 |
| 2024-04-12 | 73.800 | 74.600 | 73.300 | 74.400 | 68.408 | 33,778 |
| 2024-04-11 | 73.600 | 74.200 | 73.000 | 73.200 | 67.304 | 22,275 |
| 2024-04-10 | 73.600 | 74.000 | 73.100 | 73.600 | 67.672 | 32,275 |
| 2024-04-09 | 73.400 | 74.200 | 73.200 | 73.600 | 67.672 | 28,607 |
| 2024-04-08 | 73.000 | 73.500 | 72.500 | 73.400 | 67.488 | 221,874 |
| 2024-04-05 | 73.900 | 74.000 | 72.900 | 73.200 | 67.304 | 97,987 |
| 2024-04-04 | 74.000 | 74.300 | 73.300 | 73.700 | 67.764 | 152,835 |
| 2024-04-03 | 73.100 | 74.000 | 72.500 | 74.000 | 68.040 | 61,383 |
| 2024-04-02 | 71.900 | 73.100 | 71.200 | 72.900 | 67.029 | 92,474 |
| 2024-03-28 | 70.600 | 72.000 | 70.600 | 71.600 | 65.833 | 56,205 |
| 2024-03-27 | 70.200 | 71.200 | 70.100 | 70.600 | 64.914 | 30,701 |
| 2024-03-26 | 69.000 | 70.100 | 68.800 | 70.100 | 64.454 | 38,332 |
| 2024-03-25 | 69.200 | 69.700 | 68.800 | 69.000 | 63.443 | 38,472 |
| 2024-03-22 | 69.400 | 70.300 | 68.800 | 69.300 | 63.718 | 36,622 |
| 2024-03-21 | 70.000 | 70.200 | 68.900 | 69.400 | 63.810 | 31,649 |
| 2024-03-20 | 70.100 | 70.100 | 69.500 | 69.700 | 64.086 | 20,623 |
| 2024-03-19 | 69.700 | 70.100 | 69.000 | 70.100 | 64.454 | 56,247 |
| 2024-03-18 | 70.000 | 70.600 | 69.700 | 69.700 | 64.086 | 39,073 |
| 2024-03-15 | 69.300 | 70.500 | 68.800 | 70.000 | 64.362 | 235,498 |
| 2024-03-14 | 68.500 | 69.800 | 68.200 | 69.300 | 63.718 | 97,355 |
| 2024-03-13 | 68.500 | 69.100 | 67.700 | 68.100 | 62.615 | 80,764 |
| 2024-03-12 | 66.000 | 68.600 | 65.300 | 68.500 | 62.983 | 77,505 |
| 2024-03-11 | 66.700 | 66.800 | 65.400 | 66.000 | 60.684 | 75,069 |
| 2024-03-08 | 67.000 | 67.000 | 65.600 | 66.700 | 61.328 | 45,007 |
| 2024-03-07 | 63.500 | 66.500 | 63.100 | 66.500 | 61.144 | 109,473 |
| 2024-03-06 | 66.800 | 66.800 | 64.000 | 64.000 | 58.845 | 56,670 |
| 2024-03-05 | 67.000 | 67.000 | 66.300 | 66.900 | 61.512 | 49,921 |
| 2024-03-04 | 68.100 | 68.500 | 66.800 | 67.000 | 61.604 | 100,502 |
| 2024-03-01 | 68.500 | 68.600 | 67.400 | 68.100 | 62.615 | 155,591 |
| 2024-02-29 | 67.300 | 68.100 | 67.000 | 68.000 | 62.523 | 92,814 |
| 2024-02-28 | 67.100 | 67.900 | 67.000 | 67.300 | 61.880 | 43,913 |
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.