Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	52.300	52.350	51.500	52.350	47.109	75,641
2023-03-15	52.400	52.400	51.350	51.550	46.389	103,254
2023-03-14	55.000	55.000	51.250	52.350	47.109	154,068
2023-03-13	54.250	55.000	53.100	54.700	49.223	117,199
2023-03-10	55.200	55.200	53.950	54.550	49.088	81,519
2023-03-09	56.700	56.700	54.950	55.250	49.718	23,256
2023-03-08	55.300	55.900	54.800	55.900	50.303	74,878
2023-03-07	54.950	55.600	54.650	55.300	49.763	108,636
2023-03-06	55.250	55.700	54.300	55.150	49.628	84,493
2023-03-03	54.450	55.350	54.450	55.350	49.808	95,162
2023-03-02	54.050	54.800	53.500	54.450	48.998	57,449
2023-03-01	53.750	54.500	53.200	54.050	48.638	74,244
2023-02-28	53.850	54.000	52.800	53.750	48.368	130,553
2023-02-27	53.100	53.800	52.850	53.650	48.278	44,757
2023-02-24	52.950	53.400	52.450	53.100	47.783	67,654
2023-02-23	52.100	52.800	51.700	52.450	47.199	84,466
2023-02-22	51.600	52.450	51.000	52.100	46.884	124,273
2023-02-21	50.450	51.500	49.860	51.450	46.299	70,813
2023-02-20	49.660	50.650	49.140	50.450	45.399	134,393
2023-02-17	50.500	50.500	49.060	49.660	44.688	135,982
2023-02-16	51.450	52.150	50.550	50.600	45.534	99,548
2023-02-15	55.500	55.500	51.100	51.400	46.254	183,257
2023-02-14	54.200	55.500	54.150	54.500	49.043	155,658
2023-02-13	53.750	54.400	52.650	54.150	48.728	189,991
2023-02-10	49.980	53.750	49.020	53.750	48.368	347,439
2023-02-09	52.600	55.950	48.300	49.220	44.292	559,877
2023-02-08	49.400	50.200	49.400	50.100	45.084	64,547
2023-02-07	49.580	49.800	49.220	49.440	44.490	59,434
2023-02-06	49.380	49.880	49.180	49.580	44.616	33,536
2023-02-03	50.650	50.650	49.120	49.380	44.436	58,784
2023-02-02	50.000	50.750	49.660	50.750	45.669	95,528
2023-02-01	50.500	50.500	49.340	49.800	44.814	45,558
2023-01-31	50.400	50.800	50.050	50.100	45.084	24,340
2023-01-30	50.400	50.650	49.880	50.600	45.534	18,748
2023-01-27	49.180	50.550	49.100	50.400	45.354	54,252
2023-01-26	49.980	49.980	49.040	49.180	44.256	49,850
2023-01-25	50.500	50.500	49.100	49.120	44.202	43,730
2023-01-24	51.050	51.500	49.760	50.500	45.444	82,854
2023-01-23	50.500	51.100	50.500	50.950	45.849	47,801
2023-01-20	49.800	50.300	49.240	50.150	45.129	97,975
2023-01-19	49.220	50.100	48.800	49.800	44.814	110,776
2023-01-18	49.180	49.380	48.900	49.220	44.292	74,008
2023-01-17	49.760	49.760	49.060	49.180	44.256	48,591
2023-01-16	49.120	49.640	48.940	49.120	44.202	67,736
2023-01-13	50.300	50.400	48.900	49.120	44.202	101,281
2023-01-12	49.020	51.250	48.520	50.400	45.354	183,353
2023-01-11	49.280	49.420	48.840	49.120	44.202	62,159
2023-01-10	48.900	50.150	48.760	49.360	44.418	75,962
2023-01-09	50.600	50.600	48.920	48.960	44.058	106,323
2023-01-05	49.020	50.600	49.020	50.600	45.534	49,847
2023-01-04	49.020	49.260	48.900	49.020	44.112	73,734
2023-01-03	49.020	49.420	48.660	49.000	44.094	75,177
2023-01-02	48.500	49.460	48.500	49.020	44.112	55,907
2022-12-30	49.200	49.280	48.840	49.000	44.094	46,350
2022-12-29	49.220	49.360	48.860	49.120	44.202	62,837
2022-12-28	49.320	49.540	48.840	49.220	44.292	58,560
2022-12-27	49.120	49.480	47.820	49.280	44.346	136,667
2022-12-23	49.060	49.640	48.580	49.120	44.202	96,205
2022-12-22	50.050	50.350	49.000	49.000	44.094	33,965
2022-12-21	49.300	50.100	49.280	50.000	44.994	38,040

← NewerPage 16 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.