Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	36.440	37.220	36.160	36.480	32.828	43,215
2022-07-04	36.860	37.160	36.480	36.680	33.008	54,155
2022-07-01	36.820	37.060	36.300	36.860	33.169	39,819
2022-06-30	36.100	36.720	36.100	36.500	32.846	64,144
2022-06-29	37.700	37.700	36.540	37.100	33.385	56,766
2022-06-28	36.920	37.500	36.460	37.220	33.493	58,816
2022-06-27	36.000	36.920	35.820	36.640	32.972	118,133
2022-06-23	35.720	36.120	35.060	35.560	32.000	85,441
2022-06-22	36.000	36.000	35.040	35.580	32.018	104,870
2022-06-21	37.000	37.460	36.340	36.420	32.774	72,528
2022-06-20	36.940	37.360	36.300	36.880	33.187	56,913
2022-06-17	35.500	36.940	35.500	36.940	33.241	106,643
2022-06-16	36.560	36.780	35.500	35.880	32.288	131,456
2022-06-15	36.320	36.720	35.720	36.560	32.900	169,583
2022-06-14	37.560	37.780	35.760	36.260	32.630	283,608
2022-06-13	40.140	40.140	37.200	37.540	33.781	490,490
2022-06-10	40.800	40.800	39.840	40.220	36.193	80,592
2022-06-09	40.600	41.540	40.600	40.880	36.787	414,058
2022-06-08	41.440	41.440	41.000	41.060	36.949	138,427
2022-06-07	41.820	41.820	40.480	41.000	36.895	76,938
2022-06-03	41.000	41.380	40.680	41.000	36.895	92,111
2022-06-02	40.380	40.800	40.040	40.800	36.715	70,284
2022-06-01	41.600	41.680	40.220	40.380	36.337	142,250
2022-05-31	42.100	42.100	41.020	41.480	37.327	186,874
2022-05-30	42.200	42.500	41.260	41.940	37.741	344,471
2022-05-27	41.000	41.000	38.780	39.320	35.383	135,174
2022-05-25	39.000	39.600	39.000	39.120	35.203	40,162
2022-05-24	38.520	39.480	38.500	39.000	35.095	185,992
2022-05-23	39.220	40.100	38.500	38.600	34.735	146,817
2022-05-20	39.120	39.520	39.100	39.100	35.185	59,139
2022-05-19	39.060	39.440	38.480	39.020	35.113	173,333
2022-05-18	40.660	40.800	39.060	39.060	35.149	267,945
2022-05-17	41.000	41.720	40.640	40.660	36.589	193,779
2022-05-16	41.080	41.300	40.740	40.980	36.877	244,034
2022-05-13	41.620	42.320	40.940	41.080	36.967	128,860
2022-05-12	42.600	42.600	41.820	41.960	37.759	212,496
2022-05-11	41.120	42.800	40.940	42.720	38.443	289,555
2022-05-10	40.900	41.680	40.800	40.800	36.715	231,248
2022-05-09	41.000	41.360	40.280	40.900	36.805	396,168
2022-05-06	43.000	43.000	41.000	41.000	36.895	733,921
2022-05-05	41.860	43.400	41.740	43.000	38.695	559,635
2022-05-04	40.980	42.420	40.020	41.680	37.507	968,798
2022-05-03	39.720	41.260	39.340	41.000	36.895	629,844
2022-05-02	39.060	39.800	38.000	39.600	35.635	559,483
2022-04-29	38.080	38.960	38.000	38.680	34.807	247,974
2022-04-28	38.400	38.640	37.980	38.080	34.267	228,924
2022-04-27	38.980	39.360	38.320	38.380	34.537	340,542
2022-04-26	39.000	39.500	38.820	39.000	35.095	320,352
2022-04-25	39.120	39.420	37.700	39.000	35.095	365,765
2022-04-22	37.920	39.200	37.780	39.120	35.203	287,312
2022-04-21	37.080	37.960	36.780	37.800	34.015	314,695
2022-04-20	38.020	38.020	35.060	37.080	33.367	727,176
2022-04-19	35.000	38.240	34.600	38.000	34.195	835,646
2022-04-14	35.120	35.760	34.800	35.000	31.496	178,028
2022-04-13	35.280	35.500	34.600	35.120	31.604	462,190
2022-04-12	34.780	35.260	34.120	34.960	31.460	428,685
2022-04-11	35.360	35.380	34.620	34.780	31.298	82,223
2022-04-08	35.000	35.440	34.840	35.360	31.820	174,142
2022-04-07	35.380	35.380	34.500	35.000	31.496	275,511
2022-04-06	35.620	35.620	35.080	35.100	31.586	201,795

← NewerPage 19 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.