Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	159.80	162.80	151.00	155.00	150.66	138,013
2026-04-27	156.40	156.80	151.60	152.20	147.94	45,538
2026-04-24	154.80	156.40	153.60	155.60	151.24	48,317
2026-04-23	155.40	156.60	154.40	155.00	150.66	37,043
2026-04-22	155.20	157.00	149.20	156.00	151.63	121,633
2026-04-21	159.40	159.40	156.60	157.60	153.19	29,116
2026-04-20	159.20	161.80	158.60	159.40	154.93	32,577
2026-04-17	158.80	161.60	157.80	159.20	154.74	61,615
2026-04-16	158.60	159.40	154.60	158.60	154.16	101,352
2026-04-15	164.60	167.40	158.00	158.60	154.16	150,364
2026-04-14	162.00	165.00	157.80	164.40	159.79	78,989
2026-04-13	162.60	164.40	161.00	161.00	156.49	54,365
2026-04-10	160.20	164.00	160.20	162.60	158.05	84,238
2026-04-09	158.20	160.60	158.00	159.80	155.32	182,055
2026-04-08	159.20	159.20	154.00	157.80	153.38	80,553
2026-04-07	154.20	158.60	153.60	155.40	151.05	93,788
2026-04-02	151.80	153.80	150.60	153.00	148.71	49,628
2026-04-01	147.80	154.60	146.20	152.00	147.74	103,318
2026-03-31	145.60	148.60	145.40	147.80	143.66	119,260
2026-03-30	143.00	146.00	139.80	145.40	141.33	148,303
2026-03-27	145.20	145.40	141.00	143.00	138.99	52,487
2026-03-26	143.20	145.20	142.20	144.40	140.36	61,087
2026-03-25	143.00	144.00	141.60	143.20	139.19	68,517
2026-03-24	143.60	143.80	140.20	143.00	138.99	41,230
2026-03-23	139.80	144.00	137.60	142.60	138.61	101,156
2026-03-20	145.20	145.20	141.20	141.80	137.83	63,322
2026-03-19	142.00	146.60	139.20	144.80	140.74	73,330
2026-03-18	140.00	142.80	139.60	142.00	138.02	128,687
2026-03-17	140.20	141.00	139.00	139.80	135.88	74,211
2026-03-16	135.20	140.80	135.00	139.80	135.88	97,697
2026-03-13	133.80	137.00	132.80	136.40	132.58	43,896
2026-03-12	133.40	134.60	131.80	134.00	130.25	67,056
2026-03-11	132.40	133.60	130.00	132.60	128.89	89,795
2026-03-10	126.80	134.40	126.80	132.80	129.08	82,192
2026-03-09	127.00	127.80	124.60	126.40	122.86	52,067
2026-03-06	127.20	129.00	126.20	128.80	125.19	64,814
2026-03-05	127.80	128.20	126.00	127.20	123.64	50,942
2026-03-04	123.80	128.60	123.00	127.20	123.64	70,852
2026-03-03	128.40	128.40	121.80	124.00	120.53	280,436
2026-03-02	130.00	130.00	125.40	127.60	124.03	45,549
2026-02-27	127.40	129.80	126.80	129.80	126.16	70,202
2026-02-26	127.00	128.40	126.20	127.20	123.64	37,547
2026-02-25	127.80	129.20	127.00	127.00	123.44	28,685
2026-02-24	125.20	129.00	124.80	127.60	124.03	42,748
2026-02-23	124.60	126.60	124.00	126.20	122.66	37,899
2026-02-20	127.80	127.80	123.40	125.00	121.50	79,761
2026-02-19	128.40	128.40	126.20	127.40	123.83	32,137
2026-02-18	127.80	128.40	126.20	127.80	124.22	46,588
2026-02-17	128.20	128.20	124.60	127.80	124.22	45,908
2026-02-16	126.00	128.80	126.00	128.00	124.41	163,140
2026-02-13	123.60	125.40	122.60	125.40	121.89	81,949
2026-02-12	121.40	124.40	120.20	123.80	120.33	145,985
2026-02-11	121.80	122.80	120.00	121.40	118.00	46,339
2026-02-10	118.60	122.20	118.40	122.20	118.78	68,890
2026-02-09	118.00	119.60	117.00	118.40	115.08	67,739
2026-02-06	119.60	120.00	118.20	118.20	114.89	60,323
2026-02-05	116.00	119.40	114.20	118.40	115.08	86,023
2026-02-04	111.20	113.60	110.80	113.60	110.42	57,418
2026-02-03	109.40	113.00	109.40	112.00	108.86	70,192
2026-02-02	108.40	110.00	107.40	109.00	105.95	42,379

← NewerPage 3 of 21 · 1,259 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.