Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	96.000	96.300	92.900	93.500	89.733	103,993
2025-05-12	90.200	95.100	89.900	94.700	90.885	103,108
2025-05-09	90.500	91.200	90.000	90.100	86.470	16,606
2025-05-08	92.000	92.500	90.200	90.200	86.566	40,237
2025-05-07	90.100	91.900	90.100	91.700	88.006	34,342
2025-05-06	88.400	89.900	88.400	89.900	86.278	66,095
2025-05-05	89.000	89.300	87.800	88.400	84.839	41,374
2025-05-02	88.000	89.200	87.600	88.700	85.127	69,740
2025-04-30	89.000	89.500	87.200	88.100	84.551	71,580
2025-04-29	87.400	90.000	85.800	89.400	84.599	134,708
2025-04-28	85.000	85.800	84.600	85.200	80.624	30,147
2025-04-25	83.800	85.700	83.600	84.600	80.057	49,196
2025-04-24	82.400	84.900	82.200	84.000	79.489	68,206
2025-04-23	81.600	84.300	81.600	83.500	79.016	61,813
2025-04-22	82.500	82.600	81.000	81.600	77.218	69,207
2025-04-17	82.000	82.800	81.400	81.900	77.502	20,760
2025-04-16	83.000	83.000	82.000	82.000	77.596	28,479
2025-04-15	81.800	83.900	81.700	83.000	78.543	46,637
2025-04-14	80.100	81.800	79.500	81.100	76.745	36,076
2025-04-11	79.800	80.500	78.600	79.100	74.852	71,097
2025-04-10	81.300	83.000	78.900	80.600	76.272	82,750
2025-04-09	78.500	78.600	76.400	77.100	72.959	49,542
2025-04-08	77.000	78.700	77.000	78.700	74.474	77,851
2025-04-07	75.000	78.200	74.600	76.500	72.392	146,681
2025-04-04	79.300	80.900	78.000	78.000	73.811	52,801
2025-04-03	79.300	79.800	78.700	79.700	75.420	35,891
2025-04-02	80.500	80.700	79.200	79.800	75.514	22,406
2025-04-01	75.100	81.500	75.100	80.700	76.366	33,745
2025-03-31	79.800	81.000	79.000	80.600	76.272	30,675
2025-03-28	78.700	80.100	78.600	80.000	75.704	55,545
2025-03-27	79.300	79.800	78.000	79.000	74.757	86,587
2025-03-26	80.100	80.800	79.500	80.100	75.798	24,071
2025-03-25	80.800	81.200	80.000	80.400	76.082	26,671
2025-03-24	81.000	81.600	80.200	81.000	76.650	26,722
2025-03-21	81.400	81.900	80.200	81.000	76.650	47,116
2025-03-20	83.900	83.900	81.500	82.400	77.975	26,557
2025-03-19	84.300	84.400	82.300	82.600	78.164	27,623
2025-03-18	83.700	84.500	83.700	84.200	79.678	22,439
2025-03-17	83.500	84.100	82.800	83.500	79.016	35,808
2025-03-14	83.100	83.400	83.000	83.400	78.921	34,214
2025-03-13	83.400	83.600	83.000	83.000	78.543	25,336
2025-03-12	83.000	83.600	82.900	83.400	78.921	45,909
2025-03-11	83.100	83.800	82.500	83.000	78.543	38,549
2025-03-10	83.700	84.900	83.000	83.100	78.637	39,256
2025-03-07	82.400	83.800	81.900	83.300	78.827	30,020
2025-03-06	85.000	85.200	82.000	82.000	77.596	47,868
2025-03-05	85.100	86.000	84.000	85.000	80.435	70,870
2025-03-04	84.000	85.400	83.800	85.000	80.435	68,086
2025-03-03	84.100	84.900	83.600	84.300	79.773	103,171
2025-02-28	86.200	86.400	84.400	84.800	80.246	86,022
2025-02-27	86.800	87.400	86.300	86.600	81.949	46,154
2025-02-26	86.900	87.200	86.000	87.000	82.328	30,074
2025-02-25	85.200	88.000	85.200	86.600	81.949	49,976
2025-02-24	84.800	85.500	84.300	84.900	80.341	59,084
2025-02-21	85.400	86.100	84.700	84.800	80.246	42,988
2025-02-20	85.400	86.500	85.200	85.600	81.003	44,872
2025-02-19	85.100	85.700	84.800	85.000	80.435	82,038
2025-02-18	85.500	88.000	84.500	85.100	80.530	124,650
2025-02-17	85.300	85.900	84.600	85.900	81.287	60,519
2025-02-14	83.700	86.000	83.500	85.700	81.098	96,553

← NewerPage 7 of 21 · 1,260 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.