Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	58.100	58.100	55.300	56.000	51.490	74,365
2023-11-29	58.000	58.500	57.500	57.600	52.961	121,009
2023-11-28	57.300	58.100	56.100	56.500	51.949	68,293
2023-11-27	56.400	56.600	56.000	56.500	51.949	27,039
2023-11-24	55.800	56.700	55.800	56.600	52.041	31,318
2023-11-23	57.100	57.100	55.700	55.900	51.398	26,116
2023-11-22	56.200	57.300	56.100	57.100	52.501	26,754
2023-11-21	56.800	56.800	55.800	56.000	51.490	25,064
2023-11-20	56.500	56.800	56.100	56.800	52.225	19,593
2023-11-17	56.100	56.500	55.900	56.500	51.949	28,268
2023-11-16	54.700	56.500	54.000	56.000	51.490	47,408
2023-11-15	57.000	57.700	56.400	56.800	52.225	26,370
2023-11-14	56.000	57.400	55.900	57.400	52.777	93,193
2023-11-13	56.000	56.800	55.600	56.400	51.857	25,870
2023-11-10	55.200	55.900	55.100	55.900	51.398	261,511
2023-11-09	53.600	55.600	53.600	55.500	51.030	77,102
2023-11-08	54.900	54.900	54.100	54.300	49.927	90,869
2023-11-07	55.000	55.100	54.500	55.000	50.570	20,894
2023-11-06	55.000	55.500	54.600	55.400	50.938	53,269
2023-11-03	55.400	56.000	55.200	55.600	51.122	66,981
2023-11-02	54.500	56.000	54.400	55.400	50.938	104,351
2023-11-01	55.700	55.700	54.400	55.200	50.754	72,022
2023-10-31	54.000	55.800	53.800	55.800	51.306	121,905
2023-10-30	53.600	54.500	53.200	54.200	49.835	111,700
2023-10-27	51.000	53.700	50.300	53.500	49.191	384,837
2023-10-26	49.000	49.800	48.650	49.050	45.099	484,484
2023-10-25	48.250	48.400	47.600	48.100	44.226	37,116
2023-10-24	48.000	48.450	47.550	48.350	44.456	33,562
2023-10-23	47.300	48.650	47.300	48.000	44.134	24,938
2023-10-20	48.150	48.700	47.500	48.450	44.548	41,530
2023-10-19	48.600	48.750	47.900	48.100	44.226	38,995
2023-10-18	48.450	49.200	48.450	49.000	45.053	24,918
2023-10-17	49.300	49.500	48.450	48.450	44.548	134,664
2023-10-16	50.000	50.000	48.950	49.400	45.421	71,092
2023-10-13	50.600	50.900	49.750	49.850	45.835	258,845
2023-10-12	51.100	51.300	50.700	50.800	46.708	44,642
2023-10-11	51.200	51.400	50.700	51.000	46.892	32,365
2023-10-10	50.700	51.200	50.700	50.900	46.800	46,393
2023-10-09	50.700	51.400	50.500	50.700	46.617	30,756
2023-10-06	51.600	51.700	50.800	50.800	46.708	112,379
2023-10-05	50.500	52.000	50.500	51.600	47.444	41,477
2023-10-04	51.200	51.200	50.100	50.700	46.617	41,394
2023-10-03	51.200	51.800	51.100	51.200	47.076	23,273
2023-10-02	51.800	52.400	51.100	51.200	47.076	42,353
2023-09-29	50.500	52.400	50.500	52.100	47.904	97,724
2023-09-28	50.300	51.100	49.900	50.900	46.800	66,940
2023-09-27	51.000	51.200	50.300	50.300	46.249	36,212
2023-09-26	51.500	51.500	50.500	51.000	46.892	94,326
2023-09-25	51.500	51.700	51.100	51.500	47.352	34,107
2023-09-22	51.400	52.300	51.200	51.500	47.352	46,563
2023-09-21	52.000	52.600	51.000	51.600	47.444	77,250
2023-09-20	51.100	52.100	51.100	51.500	47.352	29,255
2023-09-19	51.100	51.600	51.000	51.100	46.984	32,023
2023-09-18	51.100	51.300	51.000	51.000	46.892	22,320
2023-09-15	51.400	51.800	51.000	51.100	46.984	45,710
2023-09-14	51.200	51.500	51.000	51.000	46.892	26,447
2023-09-13	51.600	51.900	51.000	51.000	46.892	29,039
2023-09-12	52.200	52.600	51.600	51.700	47.536	33,800
2023-09-11	52.000	52.500	51.800	52.000	47.812	48,508
2023-09-08	51.900	52.100	51.800	51.900	47.720	50,580

← NewerPage 13 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.