Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	95.500	95.500	94.900	95.000	91.173	48,951
2025-08-07	95.300	96.300	95.100	95.100	91.269	26,804
2025-08-06	96.600	97.000	95.200	95.700	91.845	54,700
2025-08-05	95.700	96.800	95.300	96.400	92.517	74,609
2025-08-04	94.800	96.700	94.600	95.700	91.845	132,972
2025-08-01	94.900	95.700	94.000	94.500	90.693	103,042
2025-07-31	94.900	96.200	94.000	94.800	90.981	84,418
2025-07-30	93.700	96.800	93.600	94.000	90.213	49,881
2025-07-29	95.300	95.800	92.000	93.500	89.733	58,186
2025-07-28	96.200	96.400	94.600	94.700	90.885	36,227
2025-07-25	94.500	96.900	94.500	95.400	91.557	47,419
2025-07-24	95.400	95.600	94.100	94.100	90.309	59,473
2025-07-23	96.300	96.700	94.600	95.000	91.173	105,205
2025-07-22	94.200	96.600	93.900	95.600	91.749	96,732
2025-07-21	94.000	94.900	92.500	93.700	89.925	96,401
2025-07-18	100.20	100.20	93.400	93.400	89.637	238,348
2025-07-17	101.00	105.00	98.000	101.80	97.699	128,487
2025-07-16	99.300	99.900	98.600	99.100	95.108	13,019
2025-07-15	98.900	99.800	98.200	99.000	95.012	41,915
2025-07-14	99.600	99.600	98.000	98.700	94.724	15,178
2025-07-11	100.80	101.00	99.100	99.400	95.396	22,511
2025-07-10	101.00	101.40	100.00	100.80	96.739	48,136
2025-07-09	99.200	101.40	98.500	101.00	96.931	61,002
2025-07-08	99.400	100.00	98.700	99.300	95.300	34,530
2025-07-07	98.900	100.40	98.800	99.800	95.780	34,555
2025-07-04	98.100	99.000	97.500	98.900	94.916	32,442
2025-07-03	98.300	98.600	97.600	97.900	93.956	35,892
2025-07-02	98.600	98.600	97.200	97.700	93.764	30,745
2025-07-01	98.500	98.600	96.300	98.600	94.628	42,096
2025-06-30	96.500	97.200	96.000	96.600	92.708	25,356
2025-06-27	95.700	96.500	95.400	96.300	92.421	15,663
2025-06-26	95.000	96.300	94.800	95.500	91.653	36,975
2025-06-25	97.200	97.500	94.700	94.700	90.885	36,202
2025-06-24	97.800	98.500	97.000	97.200	93.284	61,229
2025-06-23	98.400	98.600	97.100	97.400	93.476	53,874
2025-06-19	98.500	99.400	97.800	97.900	93.956	49,595
2025-06-18	98.000	98.600	97.700	98.400	94.436	51,324
2025-06-17	98.300	98.500	97.000	98.000	94.052	77,660
2025-06-16	93.000	99.000	91.900	98.100	94.148	184,521
2025-06-13	94.800	94.800	92.300	92.300	88.582	41,783
2025-06-12	94.500	94.600	93.600	94.200	90.405	36,488
2025-06-11	94.400	94.800	93.000	93.800	90.021	33,767
2025-06-10	94.900	94.900	91.300	93.600	89.829	48,311
2025-06-09	91.100	93.800	91.100	92.800	89.062	52,895
2025-06-05	90.400	92.000	90.300	91.000	87.334	21,507
2025-06-04	90.400	91.400	90.100	90.400	86.758	14,558
2025-06-03	90.100	91.000	89.800	90.300	86.662	28,646
2025-06-02	90.800	90.800	89.100	90.500	86.854	30,675
2025-05-30	90.400	91.200	90.000	90.800	87.142	30,592
2025-05-28	91.400	91.400	90.300	90.300	86.662	14,037
2025-05-27	92.400	92.500	91.100	91.100	87.430	22,057
2025-05-26	93.500	93.500	91.800	91.900	88.198	14,732
2025-05-23	93.500	93.700	91.300	91.500	87.814	42,831
2025-05-22	95.500	95.600	92.400	93.300	89.541	46,165
2025-05-21	95.800	95.900	94.600	95.500	91.653	34,416
2025-05-20	96.600	96.600	94.400	94.600	90.789	38,173
2025-05-19	93.300	95.900	93.300	95.100	91.269	76,781
2025-05-16	93.500	95.800	93.000	93.000	89.254	42,605
2025-05-15	92.700	94.000	92.300	93.500	89.733	56,165
2025-05-14	93.800	94.400	91.700	92.500	88.774	53,269

← NewerPage 6 of 21 · 1,257 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.