Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	106.20	109.00	105.20	108.00	104.97	59,617
2026-01-29	107.00	107.80	106.20	106.20	103.23	58,850
2026-01-28	105.40	107.60	104.60	106.60	103.61	37,912
2026-01-27	104.20	105.60	104.20	104.80	101.86	36,914
2026-01-26	103.00	104.20	101.60	103.80	100.89	29,267
2026-01-23	104.20	104.20	102.40	103.20	100.31	21,209
2026-01-22	102.40	104.40	102.40	104.40	101.48	40,120
2026-01-21	100.00	102.40	100.00	101.60	98.754	67,970
2026-01-20	97.500	100.20	96.600	99.800	97.004	54,243
2026-01-19	99.000	99.000	96.500	97.400	94.672	51,245
2026-01-16	99.500	100.00	99.100	99.500	96.713	19,511
2026-01-15	97.300	99.500	97.200	99.300	96.518	24,597
2026-01-14	97.500	97.800	96.400	97.200	94.477	41,354
2026-01-13	97.400	98.200	95.900	97.500	94.769	39,289
2026-01-12	98.800	98.900	97.500	97.500	94.769	26,716
2026-01-09	97.300	99.000	97.000	98.600	95.838	37,280
2026-01-08	97.700	98.500	97.100	97.300	94.574	30,486
2026-01-07	98.500	99.200	97.400	97.700	94.963	21,760
2026-01-05	99.700	99.700	98.300	98.400	95.644	14,703
2026-01-02	99.700	100.20	98.500	99.100	96.324	44,004
2025-12-30	98.900	99.700	98.700	99.300	96.518	31,747
2025-12-29	98.000	99.300	98.000	99.200	96.421	14,454
2025-12-23	98.800	99.300	97.500	97.800	95.060	42,247
2025-12-22	97.800	99.000	96.800	98.800	96.032	28,216
2025-12-19	97.900	98.400	97.200	97.800	95.060	21,994
2025-12-18	97.500	98.500	97.500	97.800	95.060	51,455
2025-12-17	97.200	98.700	96.300	98.100	95.352	35,261
2025-12-16	95.300	96.900	95.300	96.600	93.894	31,614
2025-12-15	95.200	96.200	95.200	96.200	93.505	23,134
2025-12-12	95.600	95.800	94.900	95.200	92.533	90,714
2025-12-11	95.000	95.800	95.000	95.600	92.922	28,306
2025-12-10	95.400	95.500	95.000	95.500	92.825	38,030
2025-12-09	95.700	96.000	95.000	95.400	92.728	73,412
2025-12-08	97.400	97.400	95.500	95.500	92.825	31,089
2025-12-05	97.100	97.400	96.300	97.400	94.672	28,896
2025-12-04	95.600	97.000	95.300	97.000	94.283	72,490
2025-12-03	95.100	96.000	94.800	95.300	92.630	115,640
2025-12-02	95.000	95.500	94.800	95.200	92.533	32,640
2025-12-01	95.700	95.700	94.600	95.200	92.533	40,704
2025-11-28	95.900	96.800	95.500	96.000	93.311	15,901
2025-11-27	96.000	96.800	95.700	96.400	93.700	28,882
2025-11-26	96.600	96.800	95.600	96.000	93.311	24,839
2025-11-25	97.000	97.100	95.600	96.600	93.894	39,071
2025-11-24	97.000	97.000	96.100	96.500	93.797	22,940
2025-11-21	95.600	96.100	94.500	96.100	93.408	22,860
2025-11-20	95.500	96.300	95.500	95.700	93.019	33,255
2025-11-19	95.100	95.600	94.800	95.100	92.436	34,254
2025-11-18	95.400	95.400	94.400	95.000	92.339	46,227
2025-11-17	95.200	96.000	94.500	95.400	92.728	48,044
2025-11-14	96.800	96.900	94.800	95.700	93.019	30,175
2025-11-13	96.700	97.900	96.500	97.200	94.477	25,429
2025-11-12	96.700	97.000	96.200	96.700	93.991	13,971
2025-11-11	97.100	97.300	96.400	96.600	93.894	31,790
2025-11-10	96.400	97.200	95.600	97.100	94.380	23,452
2025-11-07	95.200	96.800	94.500	96.500	93.797	46,382
2025-11-06	95.800	96.500	94.700	94.900	92.242	34,357
2025-11-05	96.500	97.100	95.600	96.500	93.797	35,619
2025-11-04	98.200	98.200	96.100	96.300	93.602	31,929
2025-11-03	98.300	98.800	97.500	97.900	95.158	17,491
2025-10-31	99.200	99.200	97.600	98.600	95.838	9,327

← NewerPage 4 of 5 · 249 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.