Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	36.000	36.320	35.560	35.620	32.054	164,187
2022-04-04	36.000	36.040	35.500	35.720	32.144	217,723
2022-04-01	35.920	35.940	35.560	35.720	32.144	122,091
2022-03-31	36.050	36.200	35.500	35.650	32.081	122,788
2022-03-30	36.450	36.500	35.800	36.050	32.441	124,644
2022-03-29	35.550	36.250	35.450	36.150	32.531	233,539
2022-03-28	35.750	36.300	35.150	35.450	31.901	225,464
2022-03-25	35.450	35.750	35.050	35.250	31.721	108,161
2022-03-24	35.400	35.450	35.050	35.350	31.811	80,740
2022-03-23	36.000	36.150	35.000	35.300	31.766	135,904
2022-03-22	35.100	35.900	35.050	35.850	32.261	197,934
2022-03-21	35.400	35.400	34.500	35.100	31.586	170,121
2022-03-18	34.050	34.950	34.050	34.950	31.451	144,882
2022-03-17	34.650	35.050	34.000	34.250	30.821	448,438
2022-03-16	33.200	34.100	33.200	34.050	30.641	209,078
2022-03-15	33.300	34.000	32.950	33.200	29.876	200,331
2022-03-14	34.500	35.150	33.950	34.200	30.776	292,065
2022-03-11	32.700	34.200	32.700	34.000	30.596	212,049
2022-03-10	32.800	33.600	32.700	32.800	29.516	229,994
2022-03-09	32.800	33.500	32.500	32.800	29.516	333,903
2022-03-08	32.500	33.400	32.350	32.650	29.381	306,568
2022-03-07	33.500	33.800	32.400	32.800	29.516	481,680
2022-03-04	33.700	34.250	33.700	34.000	30.596	438,925
2022-03-03	33.600	34.400	33.000	34.300	30.866	907,749
2022-03-02	33.800	34.000	33.000	33.200	29.876	358,487
2022-03-01	34.450	34.450	33.600	33.750	30.371	356,259
2022-02-28	33.350	34.550	33.350	34.450	31.001	270,164
2022-02-25	33.750	33.900	33.000	33.900	30.506	401,452
2022-02-24	33.900	33.900	32.600	33.350	30.011	531,406
2022-02-23	33.700	34.250	33.700	34.100	30.686	282,207
2022-02-22	34.000	34.550	33.450	33.700	30.326	261,830
2022-02-21	35.950	36.250	33.850	33.850	30.461	597,317
2022-02-18	37.100	37.200	35.700	35.800	32.216	325,324
2022-02-17	37.350	37.850	37.050	37.200	33.475	300,573
2022-02-16	38.000	38.300	36.900	37.300	33.565	4,175,913
2022-02-15	39.400	39.500	37.450	37.950	34.150	1,188,089
2022-02-14	38.200	40.450	38.200	39.550	35.590	396,715
2022-02-11	38.000	39.500	37.450	39.500	35.545	766,420
2022-02-10	37.950	38.050	37.150	37.200	33.475	282,763
2022-02-09	38.500	38.600	37.800	37.800	34.015	153,377
2022-02-08	38.150	38.450	37.850	38.150	34.330	118,104
2022-02-07	37.600	38.150	37.500	38.150	34.330	153,161
2022-02-04	38.200	38.200	37.500	37.600	33.835	182,799
2022-02-03	38.300	38.400	37.500	38.050	34.240	284,078
2022-02-02	38.500	38.750	38.100	38.200	34.375	217,097
2022-02-01	38.950	38.950	38.200	38.400	34.555	382,668
2022-01-31	39.200	39.400	38.400	38.700	34.825	117,026
2022-01-28	39.950	39.950	38.750	39.200	35.275	136,651
2022-01-27	39.150	39.700	38.950	39.550	35.590	143,531
2022-01-26	38.400	39.400	38.400	39.150	35.230	164,315
2022-01-25	38.250	39.000	38.150	38.400	34.555	160,327
2022-01-24	39.350	39.350	37.450	38.300	34.465	590,559
2022-01-21	39.000	39.250	38.450	38.950	35.050	242,492
2022-01-20	39.800	39.800	39.000	39.150	35.230	149,324
2022-01-19	39.400	39.800	39.100	39.400	35.455	163,284
2022-01-18	39.850	39.900	38.600	39.700	35.725	357,133
2022-01-17	41.000	41.000	39.500	39.850	35.860	334,879
2022-01-14	41.500	41.500	40.550	41.000	36.895	117,038
2022-01-13	40.700	41.550	40.450	41.500	37.345	230,805
2022-01-12	40.250	41.100	40.000	40.700	36.625	445,828

← NewerPage 20 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.