Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	66.900	67.100	65.800	67.100	61.696	50,729
2024-02-26	66.500	67.200	66.300	66.800	61.420	35,573
2024-02-23	66.600	67.200	66.100	66.500	61.144	39,382
2024-02-22	67.500	67.600	66.000	66.700	61.328	61,953
2024-02-21	67.700	67.700	66.800	67.600	62.155	47,371
2024-02-20	66.300	67.300	66.300	67.200	61.788	61,674
2024-02-19	67.300	67.500	66.300	66.400	61.052	39,123
2024-02-16	66.700	67.300	66.500	67.200	61.788	68,309
2024-02-15	66.700	66.700	65.900	66.700	61.328	78,473
2024-02-14	66.700	66.700	65.800	66.200	60.868	36,896
2024-02-13	65.300	66.800	65.300	66.800	61.420	96,105
2024-02-12	63.800	66.100	63.300	65.500	60.225	201,038
2024-02-09	66.300	68.100	62.200	64.500	59.305	268,881
2024-02-08	63.300	65.300	63.300	65.200	59.949	113,197
2024-02-07	65.000	65.000	63.100	63.300	58.202	46,329
2024-02-06	65.000	65.000	63.800	63.800	58.661	58,097
2024-02-05	65.100	65.600	63.800	64.800	59.581	43,572
2024-02-02	65.100	65.500	64.900	65.100	59.857	62,018
2024-02-01	63.800	65.600	63.400	65.100	59.857	165,670
2024-01-31	63.100	63.600	62.800	63.500	58.386	54,559
2024-01-30	62.900	63.300	62.700	63.200	58.110	27,865
2024-01-29	62.000	63.200	61.900	62.900	57.834	63,937
2024-01-26	61.800	62.500	61.600	62.500	57.466	46,752
2024-01-25	62.000	62.200	61.500	61.500	56.547	40,039
2024-01-24	60.700	62.000	60.400	62.000	57.006	56,213
2024-01-23	61.200	61.300	60.000	60.000	55.168	25,374
2024-01-22	60.800	61.200	60.100	60.800	55.903	26,669
2024-01-19	61.600	61.600	60.600	60.800	55.903	18,586
2024-01-18	61.000	61.700	60.200	60.600	55.719	49,133
2024-01-17	62.300	62.300	59.900	60.900	55.995	49,107
2024-01-16	61.000	62.300	61.000	61.600	56.639	47,774
2024-01-15	61.900	62.300	61.000	61.200	56.271	60,509
2024-01-12	60.700	61.900	60.700	61.300	56.363	29,646
2024-01-11	61.400	62.300	60.400	60.700	55.811	94,187
2024-01-10	60.500	61.500	59.500	61.500	56.547	171,663
2024-01-09	60.000	60.400	59.000	59.800	54.984	65,219
2024-01-08	58.500	60.000	58.200	60.000	55.168	70,818
2024-01-05	58.500	58.700	58.200	58.700	53.972	62,215
2024-01-04	58.300	58.700	58.200	58.500	53.788	71,037
2024-01-03	58.300	58.600	57.200	58.400	53.696	69,837
2024-01-02	58.200	58.500	57.700	58.300	53.604	49,630
2023-12-29	56.200	58.300	56.000	57.500	52.869	103,340
2023-12-28	56.200	56.900	56.000	56.700	52.133	60,227
2023-12-27	56.000	56.400	55.500	56.100	51.582	53,799
2023-12-22	55.700	55.900	55.200	55.800	51.306	16,864
2023-12-21	55.200	55.300	54.300	55.200	50.754	22,739
2023-12-20	55.300	55.400	54.800	55.200	50.754	35,624
2023-12-19	55.000	55.500	54.600	55.300	50.846	19,684
2023-12-18	55.800	55.900	54.900	55.100	50.662	34,080
2023-12-15	56.300	56.500	55.600	55.800	51.306	49,435
2023-12-14	56.200	56.900	55.800	56.300	51.766	52,529
2023-12-13	55.600	56.400	55.600	55.800	51.306	20,440
2023-12-12	55.100	55.900	55.100	55.600	51.122	27,678
2023-12-11	56.200	56.200	54.800	56.100	51.582	38,937
2023-12-08	55.800	56.200	55.400	56.100	51.582	19,000
2023-12-07	57.000	57.000	55.600	55.800	51.306	20,807
2023-12-06	55.100	57.000	55.100	56.800	52.225	66,381
2023-12-05	55.700	56.000	55.000	56.000	51.490	89,489
2023-12-04	56.700	57.000	55.800	56.000	51.490	43,721
2023-12-01	55.500	56.900	55.500	56.700	52.133	49,709

← NewerPage 12 of 21 · 1,257 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.