Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	50.900	51.500	50.100	51.300	47.168	121,007
2023-06-14	50.700	51.100	50.100	50.900	46.800	54,461
2023-06-13	49.600	50.700	49.500	50.300	46.249	57,318
2023-06-12	49.900	50.100	49.050	49.550	45.559	62,442
2023-06-09	51.000	51.000	48.850	50.200	46.157	113,960
2023-06-08	51.200	51.200	50.100	50.300	46.249	58,850
2023-06-07	51.000	51.300	50.600	51.200	47.076	178,923
2023-06-05	49.900	51.400	49.100	51.000	46.892	136,807
2023-06-02	50.100	50.200	49.550	49.700	45.697	35,252
2023-06-01	50.900	50.900	49.500	49.750	45.743	74,001
2023-05-31	52.200	52.200	50.200	50.300	46.249	92,117
2023-05-30	51.600	52.300	51.100	52.200	47.996	95,519
2023-05-29	51.600	51.700	50.900	51.600	47.444	54,999
2023-05-26	52.500	52.500	50.600	51.100	46.984	96,332
2023-05-25	54.200	54.200	52.400	52.400	48.180	22,739
2023-05-24	54.100	54.400	53.900	54.100	49.743	20,043
2023-05-23	55.000	55.300	54.200	54.400	50.019	211,128
2023-05-22	56.000	56.500	54.300	54.800	50.386	71,851
2023-05-19	56.000	56.500	55.200	56.500	51.949	146,015
2023-05-17	55.000	55.700	54.400	55.500	51.030	42,712
2023-05-16	55.300	55.400	54.300	55.200	50.754	78,731
2023-05-15	54.900	55.600	54.300	55.300	50.846	54,009
2023-05-12	54.100	55.000	54.100	54.900	50.478	123,991
2023-05-11	53.800	54.900	53.800	54.700	50.294	70,753
2023-05-10	52.600	54.300	52.600	53.800	49.467	58,583
2023-05-09	53.900	53.900	52.800	53.500	49.191	54,752
2023-05-08	53.000	54.600	53.000	53.900	49.559	59,730
2023-05-05	52.800	54.400	52.100	53.200	48.915	92,454
2023-05-04	54.800	54.800	53.000	54.000	48.593	83,916
2023-05-03	53.800	55.500	52.200	54.700	49.223	557,841
2023-05-02	53.000	54.000	52.900	53.000	47.694	69,073
2023-04-28	52.200	53.500	52.100	53.000	47.694	34,929
2023-04-27	51.700	52.200	51.300	52.000	46.794	34,576
2023-04-26	49.650	51.800	49.650	51.700	46.524	21,535
2023-04-25	52.200	52.300	50.100	51.100	45.984	80,876
2023-04-24	53.600	53.600	52.500	53.000	47.694	528,345
2023-04-21	52.900	53.900	52.900	53.600	48.233	37,212
2023-04-20	54.000	54.200	52.900	53.000	47.694	145,563
2023-04-19	53.300	54.000	52.800	53.900	48.503	34,511
2023-04-18	53.500	53.900	52.800	53.600	48.233	62,719
2023-04-17	52.400	53.400	51.900	53.300	47.963	84,419
2023-04-14	52.300	52.700	51.900	52.400	47.154	58,532
2023-04-13	53.100	53.100	52.100	52.200	46.974	41,643
2023-04-12	53.300	53.500	53.100	53.200	47.873	43,612
2023-04-11	52.700	53.200	51.600	53.200	47.873	52,700
2023-04-06	52.300	52.700	52.200	52.700	47.424	8,141
2023-04-05	52.300	52.600	51.900	52.300	47.064	44,114
2023-04-04	51.900	52.300	51.700	52.300	47.064	22,899
2023-04-03	51.800	51.900	51.000	51.900	46.704	17,985
2023-03-31	50.850	52.000	50.750	51.900	46.704	130,889
2023-03-30	50.000	50.900	49.780	50.850	45.759	87,559
2023-03-29	49.420	49.900	49.380	49.860	44.868	17,858
2023-03-28	49.140	49.340	48.720	49.100	44.184	32,968
2023-03-27	49.280	50.000	49.160	49.340	44.400	26,687
2023-03-24	49.480	49.500	48.880	49.180	44.256	78,337
2023-03-23	49.000	49.620	48.600	49.560	44.598	48,117
2023-03-22	50.200	50.200	48.900	49.160	44.238	240,448
2023-03-21	52.000	52.700	50.100	50.400	45.354	108,025
2023-03-20	51.200	52.250	51.100	52.050	46.839	73,236
2023-03-17	52.000	52.500	51.500	51.700	46.524	94,749

← NewerPage 15 of 22 · 1,261 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.