Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	51.900	52.100	51.800	51.900	47.720	50,580
2023-09-07	52.000	52.200	51.800	51.900	47.720	60,221
2023-09-06	53.500	53.500	51.900	52.000	47.812	56,342
2023-09-05	53.000	54.000	52.900	53.500	49.191	33,573
2023-09-04	54.300	54.600	53.200	53.200	48.915	39,345
2023-09-01	52.500	54.200	52.000	54.000	49.651	87,019
2023-08-31	51.900	52.500	51.700	52.000	47.812	83,039
2023-08-30	52.000	52.400	51.600	51.900	47.720	104,930
2023-08-29	50.800	52.300	50.100	51.400	47.260	174,734
2023-08-28	49.900	51.200	47.650	50.800	46.708	671,500
2023-08-25	52.500	52.600	48.600	49.800	45.789	751,836
2023-08-24	56.600	57.100	52.800	52.900	48.639	325,293
2023-08-23	58.400	58.600	53.500	56.800	52.225	485,502
2023-08-22	54.300	55.700	53.800	55.700	51.214	60,345
2023-08-21	54.700	54.700	53.200	54.300	49.927	63,782
2023-08-18	54.900	55.000	54.000	54.700	50.294	38,032
2023-08-17	54.900	55.000	53.800	54.900	50.478	50,069
2023-08-16	54.700	54.700	53.900	54.400	50.019	41,177
2023-08-15	54.800	55.100	54.100	54.300	49.927	50,199
2023-08-14	54.000	54.800	53.700	54.800	50.386	37,087
2023-08-11	54.000	54.400	53.500	54.200	49.835	25,922
2023-08-10	54.100	54.200	53.300	53.800	49.467	27,131
2023-08-09	53.700	54.100	53.100	53.600	49.283	38,644
2023-08-08	52.400	54.000	52.200	53.100	48.823	56,961
2023-08-07	52.000	52.800	52.000	52.700	48.455	20,245
2023-08-04	52.100	52.700	52.000	52.000	47.812	22,031
2023-08-03	51.600	52.100	51.400	52.000	47.812	30,290
2023-08-02	52.000	52.200	51.600	51.700	47.536	29,040
2023-08-01	51.000	52.600	51.000	52.500	48.272	40,626
2023-07-31	51.300	51.300	50.800	51.100	46.984	16,580
2023-07-28	50.900	51.600	50.600	51.300	47.168	23,907
2023-07-27	51.300	51.500	50.700	50.900	46.800	16,689
2023-07-26	51.800	51.900	51.100	51.100	46.984	40,003
2023-07-25	51.700	51.900	51.400	51.800	47.628	10,526
2023-07-24	51.300	52.000	51.100	52.000	47.812	29,043
2023-07-21	51.200	51.300	50.600	51.300	47.168	42,478
2023-07-20	51.300	51.400	50.800	51.200	47.076	28,427
2023-07-19	51.700	51.900	50.800	51.300	47.168	43,632
2023-07-18	50.700	52.800	50.600	51.700	47.536	82,311
2023-07-17	51.000	51.500	50.500	50.500	46.433	43,745
2023-07-14	51.100	51.300	50.900	51.000	46.892	20,601
2023-07-13	51.500	51.500	51.100	51.200	47.076	280,633
2023-07-12	51.000	51.600	50.900	51.600	47.444	55,159
2023-07-11	51.200	51.200	50.800	51.000	46.892	21,139
2023-07-10	51.000	51.400	50.800	51.100	46.984	90,799
2023-07-07	51.000	51.500	50.800	51.400	47.260	27,352
2023-07-06	51.300	51.700	50.900	50.900	46.800	25,312
2023-07-05	51.400	51.900	51.300	51.500	47.352	33,084
2023-07-04	51.200	51.900	51.000	51.500	47.352	54,562
2023-07-03	51.000	51.300	50.500	51.200	47.076	37,867
2023-06-30	51.000	51.600	51.000	51.100	46.984	65,621
2023-06-29	51.100	51.500	51.000	51.000	46.892	41,154
2023-06-28	51.300	51.500	51.000	51.200	47.076	53,078
2023-06-27	52.000	52.000	50.900	51.000	46.892	32,958
2023-06-26	51.500	51.500	50.600	51.500	47.352	42,551
2023-06-22	52.600	52.800	51.200	51.500	47.352	58,150
2023-06-21	51.900	53.300	51.700	52.400	48.180	113,548
2023-06-20	52.000	52.100	50.700	51.700	47.536	76,139
2023-06-19	51.600	52.200	51.000	51.900	47.720	142,514
2023-06-16	51.700	51.800	51.000	51.500	47.352	125,559

← NewerPage 14 of 21 · 1,258 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.