Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	47.120	47.660	46.980	47.280	42.546	383,969
2022-09-26	47.980	47.980	47.000	47.120	42.402	92,681
2022-09-23	47.860	48.420	47.500	48.420	43.572	143,094
2022-09-22	49.000	49.000	47.080	47.880	43.086	163,278
2022-09-21	48.980	49.460	48.760	49.000	44.094	86,601
2022-09-20	49.600	49.840	48.800	48.980	44.076	156,052
2022-09-19	49.160	50.250	49.160	49.760	44.778	110,094
2022-09-16	50.750	50.750	49.360	49.880	44.886	271,051
2022-09-15	51.400	52.150	50.100	50.750	45.669	925,060
2022-09-14	50.200	51.600	50.100	51.400	46.254	168,237
2022-09-13	50.500	50.900	50.050	50.900	45.804	996,362
2022-09-12	49.260	50.400	48.880	50.400	45.354	742,276
2022-09-09	49.180	49.900	49.100	49.260	44.328	324,557
2022-09-08	48.640	49.520	48.560	49.420	44.472	187,705
2022-09-07	47.600	48.820	47.600	48.640	43.770	153,031
2022-09-06	48.800	49.660	47.420	48.060	43.248	212,949
2022-09-05	46.260	48.700	46.100	48.100	43.284	290,398
2022-09-02	47.200	47.800	46.600	47.420	42.672	929,463
2022-09-01	46.960	47.400	46.620	46.980	42.276	210,543
2022-08-31	46.140	47.400	46.140	47.060	42.348	171,656
2022-08-30	46.700	48.220	46.300	46.440	41.790	221,686
2022-08-29	46.040	47.060	45.700	46.620	41.952	138,963
2022-08-26	47.680	48.780	45.900	46.020	41.412	538,522
2022-08-25	40.780	48.100	40.780	47.720	42.942	1,284,499
2022-08-24	40.440	40.720	40.020	40.160	36.139	95,639
2022-08-23	40.440	40.720	40.000	40.440	36.391	73,760
2022-08-22	40.000	40.740	40.000	40.420	36.373	81,392
2022-08-19	41.300	41.500	40.020	40.020	36.013	71,515
2022-08-18	40.020	41.500	39.820	41.300	37.165	157,108
2022-08-17	40.420	40.740	39.900	40.140	36.121	35,178
2022-08-16	40.300	41.860	40.220	40.420	36.373	54,639
2022-08-15	41.800	41.880	40.820	41.720	37.543	70,435
2022-08-12	41.860	41.860	41.160	41.540	37.381	49,418
2022-08-11	40.960	41.820	40.800	41.520	37.363	62,983
2022-08-10	40.500	41.080	40.080	40.980	36.877	40,371
2022-08-09	40.040	40.680	40.000	40.420	36.373	72,919
2022-08-08	40.520	40.580	40.000	40.040	36.031	108,483
2022-08-05	39.760	40.520	39.760	40.520	36.463	178,514
2022-08-04	38.120	39.760	38.120	39.720	35.743	172,071
2022-08-03	36.820	38.080	36.680	38.080	34.267	107,207
2022-08-02	37.000	37.520	36.680	36.940	33.241	36,682
2022-08-01	39.580	39.580	37.000	37.120	33.403	58,949
2022-07-29	37.120	37.900	37.120	37.680	33.907	57,832
2022-07-28	37.320	37.500	36.680	37.500	33.745	67,251
2022-07-27	36.340	37.280	36.340	37.180	33.457	63,352
2022-07-26	37.220	37.320	36.320	36.540	32.882	131,400
2022-07-25	37.440	37.560	37.060	37.220	33.493	47,203
2022-07-22	36.880	37.440	36.520	37.440	33.691	90,966
2022-07-21	36.000	36.900	35.700	36.500	32.846	115,010
2022-07-20	36.000	36.800	36.000	36.160	32.540	86,717
2022-07-19	36.940	37.000	36.200	36.600	32.936	68,288
2022-07-18	37.000	37.340	36.700	36.940	33.241	41,103
2022-07-15	36.680	37.020	36.000	36.960	33.259	69,115
2022-07-14	37.000	37.000	36.040	36.380	32.738	63,050
2022-07-13	36.520	37.400	36.520	37.000	33.295	48,987
2022-07-12	37.040	37.500	36.720	37.500	33.745	43,712
2022-07-11	37.100	37.660	36.700	37.160	33.439	59,661
2022-07-08	36.700	37.200	36.460	37.120	33.403	68,660
2022-07-07	36.500	36.780	35.800	36.300	32.666	77,664
2022-07-06	37.000	37.000	36.460	36.500	32.846	47,208

← NewerPage 18 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.