Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	50.250	50.450	49.120	49.300	44.364	58,508
2022-12-19	51.800	52.200	50.700	50.700	45.624	50,373
2022-12-16	52.200	52.850	51.800	52.500	47.244	120,124
2022-12-15	51.500	52.650	51.500	52.200	46.974	72,721
2022-12-14	51.500	52.350	50.700	52.050	46.839	76,973
2022-12-13	49.820	51.700	49.780	51.500	46.344	89,086
2022-12-12	50.150	50.150	49.000	49.780	44.796	61,863
2022-12-09	49.460	50.150	49.100	50.150	45.129	232,280
2022-12-08	49.560	49.560	49.020	49.460	44.508	103,268
2022-12-07	51.500	51.500	49.200	49.560	44.598	95,556
2022-12-06	51.700	51.900	51.250	51.400	46.254	45,711
2022-12-05	52.150	52.150	51.450	51.700	46.524	58,815
2022-12-02	51.400	52.200	50.950	52.150	46.929	51,943
2022-12-01	51.600	52.350	51.300	52.150	46.929	73,409
2022-11-30	52.100	52.900	51.500	51.600	46.434	53,639
2022-11-29	54.150	54.250	51.850	52.100	46.884	100,945
2022-11-28	53.350	54.700	53.300	54.150	48.728	133,643
2022-11-25	52.350	53.650	52.350	53.650	48.278	75,560
2022-11-24	51.500	52.500	51.000	52.350	47.109	54,637
2022-11-23	50.750	51.500	50.350	51.500	46.344	42,934
2022-11-22	51.950	52.250	50.550	50.800	45.714	40,304
2022-11-21	51.400	52.450	51.250	51.950	46.749	139,029
2022-11-18	51.400	51.850	50.850	51.400	46.254	69,090
2022-11-17	50.000	51.200	49.640	51.200	46.074	97,298
2022-11-16	49.100	49.360	48.600	49.360	44.418	126,302
2022-11-15	49.280	49.660	48.880	49.320	44.382	128,090
2022-11-14	49.180	50.650	49.000	49.280	44.346	122,302
2022-11-11	52.000	52.000	48.500	49.380	44.436	267,712
2022-11-10	51.000	52.300	48.560	52.250	47.019	311,154
2022-11-09	52.350	53.150	51.850	52.400	47.154	111,694
2022-11-08	49.900	52.400	49.900	52.150	46.929	187,315
2022-11-07	50.800	50.800	49.520	49.840	44.850	498,106
2022-11-04	51.800	52.000	50.800	50.800	45.714	46,316
2022-11-03	51.250	51.900	50.900	51.750	46.569	57,673
2022-11-02	52.000	53.750	51.100	51.350	46.209	249,564
2022-11-01	50.650	52.800	50.600	52.100	46.884	169,216
2022-10-31	52.700	52.700	48.440	50.650	45.579	448,131
2022-10-28	51.950	54.400	50.750	52.700	47.424	457,962
2022-10-27	50.950	51.350	49.240	49.500	44.544	112,011
2022-10-26	49.800	50.950	49.460	50.950	45.849	90,458
2022-10-25	49.260	49.940	49.020	49.840	44.850	126,821
2022-10-24	49.600	49.900	48.680	49.480	44.526	104,205
2022-10-21	50.900	51.000	48.640	49.600	44.634	249,092
2022-10-20	50.900	51.250	50.400	50.900	45.804	101,224
2022-10-19	51.700	51.800	50.600	51.000	45.894	121,104
2022-10-18	51.500	52.500	50.800	51.600	46.434	172,011
2022-10-17	49.280	51.250	49.080	51.250	46.119	136,488
2022-10-14	48.520	49.380	48.520	49.280	44.346	119,894
2022-10-13	47.700	48.440	47.040	48.440	43.590	77,508
2022-10-12	48.380	49.660	47.920	48.200	43.374	109,598
2022-10-11	48.040	49.760	47.600	48.760	43.878	105,020
2022-10-10	46.500	48.040	46.000	48.040	43.230	65,765
2022-10-07	47.000	47.620	46.820	47.280	42.546	174,343
2022-10-06	46.320	47.480	45.980	47.480	42.726	80,630
2022-10-05	48.000	48.000	46.400	46.740	42.060	107,024
2022-10-04	48.020	48.580	47.640	48.100	43.284	66,874
2022-10-03	46.460	47.820	45.640	47.820	43.032	158,176
2022-09-30	46.160	46.480	45.740	46.460	41.808	150,730
2022-09-29	46.940	46.940	45.640	46.160	41.538	93,011
2022-09-28	47.400	47.400	45.980	47.060	42.348	94,252

← NewerPage 17 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.