Scandi Standard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	82.200	83.900	81.800	83.500	79.016	74,433
2025-02-12	82.300	84.500	81.500	82.000	77.596	57,971
2025-02-11	83.500	84.500	81.900	82.100	77.691	84,826
2025-02-10	82.500	83.600	80.100	83.400	78.921	185,390
2025-02-07	84.500	85.500	81.300	82.200	77.786	197,566
2025-02-06	85.000	86.000	83.500	85.200	80.624	189,546
2025-02-05	82.500	83.600	82.000	83.100	78.637	45,849
2025-02-04	83.600	83.600	82.700	83.100	78.637	22,828
2025-02-03	82.800	83.800	82.500	83.700	79.205	20,608
2025-01-31	83.300	84.000	83.000	84.000	79.489	20,041
2025-01-30	83.500	83.500	82.500	83.300	78.827	39,021
2025-01-29	82.400	83.600	82.100	83.500	79.016	40,236
2025-01-28	81.600	82.800	81.600	82.400	77.975	15,303
2025-01-27	80.700	83.000	80.700	81.700	77.312	32,789
2025-01-24	82.200	82.300	81.000	81.500	77.123	31,956
2025-01-23	81.500	82.500	81.500	82.200	77.786	25,571
2025-01-22	82.600	83.500	81.600	81.600	77.218	35,451
2025-01-21	82.200	83.500	81.900	83.000	78.543	23,518
2025-01-20	80.900	83.400	80.900	82.100	77.691	26,828
2025-01-17	82.800	83.100	81.400	82.100	77.691	26,666
2025-01-16	83.100	84.400	82.700	83.000	78.543	23,931
2025-01-15	82.500	83.400	82.100	82.500	78.069	33,390
2025-01-14	83.200	83.800	82.900	83.100	78.637	22,943
2025-01-13	84.300	84.600	83.200	83.200	78.732	23,732
2025-01-10	86.400	86.400	84.300	84.300	79.773	32,282
2025-01-09	84.900	86.000	84.200	85.600	81.003	59,471
2025-01-08	83.700	84.900	83.400	84.900	80.341	64,534
2025-01-07	85.100	85.200	83.700	83.700	79.205	86,700
2025-01-03	85.300	85.900	84.700	85.000	80.435	23,413
2025-01-02	85.100	86.000	84.100	85.600	81.003	65,449
2024-12-30	85.700	85.700	84.600	85.100	80.530	19,960
2024-12-27	85.200	86.000	85.200	85.800	81.192	19,882
2024-12-23	84.200	85.800	83.900	85.100	80.530	26,777
2024-12-20	86.100	86.100	84.000	84.200	79.678	26,575
2024-12-19	85.200	86.700	84.700	85.900	81.287	108,070
2024-12-18	84.000	85.200	83.800	85.000	80.435	41,908
2024-12-17	85.000	85.100	83.100	84.000	79.489	49,441
2024-12-16	85.200	85.500	84.600	85.200	80.624	21,863
2024-12-13	85.000	85.800	84.700	85.200	80.624	29,511
2024-12-12	83.500	85.000	82.700	84.500	79.962	63,906
2024-12-11	84.000	84.200	83.300	83.500	79.016	65,429
2024-12-10	84.400	84.400	83.200	84.000	79.489	47,110
2024-12-09	84.700	85.000	83.900	84.100	79.584	43,021
2024-12-06	85.100	85.600	84.000	84.000	79.489	25,599
2024-12-05	85.800	85.900	84.400	85.100	80.530	37,951
2024-12-04	82.700	86.200	82.700	85.100	80.530	108,123
2024-12-03	83.000	83.000	82.100	82.400	77.975	34,538
2024-12-02	82.600	83.500	81.800	82.800	78.353	69,634
2024-11-29	82.700	83.200	82.200	83.200	78.732	33,452
2024-11-28	82.800	83.300	82.500	82.600	78.164	24,415
2024-11-27	83.100	83.200	82.300	82.500	78.069	24,678
2024-11-26	83.100	83.600	82.800	83.000	78.543	40,531
2024-11-25	83.000	83.600	82.600	83.200	78.732	74,002
2024-11-22	82.900	83.400	82.000	83.000	78.543	117,026
2024-11-21	82.500	82.500	81.000	82.000	77.596	57,152
2024-11-20	82.000	82.300	81.100	81.500	77.123	39,926
2024-11-19	81.600	82.300	79.800	81.600	77.218	61,369
2024-11-18	83.400	83.900	81.400	81.400	77.029	64,529
2024-11-15	83.100	83.700	83.000	83.400	78.921	37,338
2024-11-14	83.500	84.200	82.800	83.100	78.637	36,303

← NewerPage 8 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.