Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	41.000	41.050	40.050	40.250	36.220	182,291
2022-01-10	41.250	41.400	40.300	40.450	36.400	293,936
2022-01-07	42.300	42.300	40.900	41.050	36.940	363,766
2022-01-05	42.350	42.550	41.750	42.300	38.065	103,664
2022-01-04	42.200	43.150	42.100	42.250	38.020	240,252
2022-01-03	41.050	42.550	41.050	42.200	37.975	355,702
2021-12-30	41.050	41.300	40.000	41.000	36.895	968,599
2021-12-29	41.100	41.600	40.950	41.100	36.985	524,382
2021-12-28	41.700	41.850	41.100	41.100	36.985	309,802
2021-12-27	40.350	41.650	40.250	41.650	37.480	426,766
2021-12-23	39.550	40.550	39.550	40.250	36.220	342,978
2021-12-22	39.700	39.900	39.300	39.350	35.410	157,250
2021-12-21	40.200	40.350	39.600	39.650	35.680	238,450
2021-12-20	40.800	41.000	39.600	40.050	36.040	341,585
2021-12-17	40.050	40.800	39.500	40.750	36.670	206,785
2021-12-16	40.300	40.450	39.500	39.700	35.725	229,016
2021-12-15	41.900	41.900	39.900	40.200	36.175	229,523
2021-12-14	41.900	41.900	40.650	41.850	37.660	363,487
2021-12-13	42.050	42.200	41.000	41.400	37.255	377,077
2021-12-10	40.000	41.800	39.950	41.600	37.435	928,702
2021-12-09	39.000	40.100	39.000	39.850	35.860	1,703,248
2021-12-08	39.500	39.750	38.650	38.900	35.005	486,598
2021-12-07	39.650	39.900	39.350	39.500	35.545	225,689
2021-12-06	40.200	40.200	39.100	39.650	35.680	153,653
2021-12-03	40.300	40.300	39.550	40.000	35.995	312,716
2021-12-02	39.750	40.500	39.250	40.250	36.220	290,200
2021-12-01	39.850	40.100	39.500	39.750	35.770	254,675
2021-11-30	39.400	40.000	38.400	39.850	35.860	2,049,543
2021-11-29	38.600	38.800	38.050	38.700	34.825	274,927
2021-11-26	39.700	39.700	38.250	38.400	34.555	648,161
2021-11-25	40.150	40.200	39.250	39.950	35.950	316,517
2021-11-24	40.050	40.350	39.050	39.950	35.950	557,397
2021-11-23	39.900	40.400	39.500	40.000	35.995	740,217
2021-11-22	40.100	40.750	39.350	39.900	35.905	738,183
2021-11-19	39.500	40.150	38.800	39.800	35.815	470,636
2021-11-18	39.800	40.150	39.300	39.500	35.545	437,869
2021-11-17	39.300	40.150	39.150	39.750	35.770	533,159
2021-11-16	39.100	39.750	38.350	39.100	35.185	715,688
2021-11-15	40.000	40.250	38.850	39.650	35.680	1,196,597
2021-11-12	41.300	41.300	38.300	39.200	35.275	1,964,551
2021-11-11	42.900	43.000	42.500	43.000	38.695	463,413
2021-11-10	43.000	43.000	42.400	42.500	38.245	140,976
2021-11-09	42.750	43.050	42.550	42.950	38.650	77,901
2021-11-08	44.100	44.100	42.600	42.600	38.335	136,032
2021-11-05	43.200	43.800	42.850	43.800	39.415	79,813
2021-11-04	43.900	43.900	42.900	43.200	38.875	262,016
2021-11-03	43.100	43.950	43.000	43.900	39.505	156,580
2021-11-02	43.050	43.300	42.300	43.150	38.830	207,424
2021-11-01	42.950	43.300	42.850	43.000	38.695	86,408
2021-10-29	42.950	43.050	42.450	42.750	38.470	211,552
2021-10-28	43.150	43.500	42.750	42.850	38.560	316,085
2021-10-27	43.950	44.000	43.100	43.200	38.875	206,483
2021-10-26	44.000	44.150	43.750	44.000	39.595	185,235
2021-10-25	45.600	45.600	43.950	44.000	39.595	267,672
2021-10-22	44.050	45.050	43.800	44.950	40.449	172,580
2021-10-21	44.800	44.800	43.750	44.050	39.640	257,639
2021-10-20	43.800	44.700	43.700	44.550	40.090	358,167

← NewerPage 21 of 21 · 1,257 trading days

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.