ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 1.550 | 1.580 | 1.480 | 1.500 | 1.500 | 401,658 |
| 2024-06-18 | 1.770 | 1.770 | 1.500 | 1.550 | 1.550 | 1,130,910 |
| 2024-06-17 | 1.770 | 1.860 | 1.760 | 1.860 | 1.860 | 7,901 |
| 2024-06-14 | 1.750 | 1.860 | 1.750 | 1.860 | 1.860 | 4,000 |
| 2024-06-13 | 1.780 | 1.810 | 1.750 | 1.790 | 1.790 | 51,127 |
| 2024-06-12 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 14,040 |
| 2024-06-11 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 53,810 |
| 2024-06-10 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 66,613 |
| 2024-06-07 | 1.780 | 1.900 | 1.780 | 1.900 | 1.900 | 96,791 |
| 2024-06-05 | 1.820 | 1.820 | 1.770 | 1.800 | 1.800 | 73,167 |
| 2024-06-04 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 58,307 |
| 2024-06-03 | 1.800 | 1.850 | 1.750 | 1.810 | 1.810 | 285,043 |
| 2024-05-31 | 1.750 | 1.820 | 1.750 | 1.800 | 1.800 | 154,501 |
| 2024-05-30 | 1.780 | 1.830 | 1.700 | 1.810 | 1.810 | 57,110 |
| 2024-05-29 | 1.880 | 1.880 | 1.810 | 1.860 | 1.860 | 19,240 |
| 2024-05-28 | 1.800 | 1.880 | 1.710 | 1.880 | 1.880 | 58,406 |
| 2024-05-27 | 1.810 | 1.840 | 1.760 | 1.840 | 1.840 | 83,015 |
| 2024-05-24 | 1.810 | 1.870 | 1.800 | 1.870 | 1.870 | 98,637 |
| 2024-05-23 | 1.790 | 1.860 | 1.770 | 1.820 | 1.820 | 125,321 |
| 2024-05-22 | 1.820 | 1.850 | 1.780 | 1.800 | 1.800 | 199,253 |
| 2024-05-21 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 122,823 |
| 2024-05-20 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 9,178 |
| 2024-05-17 | 1.760 | 1.790 | 1.730 | 1.770 | 1.770 | 30,014 |
| 2024-05-16 | 1.730 | 1.820 | 1.700 | 1.820 | 1.820 | 256,740 |
| 2024-05-15 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 21,091 |
| 2024-05-14 | 1.680 | 1.770 | 1.670 | 1.770 | 1.770 | 161,785 |
| 2024-05-13 | 1.780 | 1.780 | 1.680 | 1.740 | 1.740 | 193,041 |
| 2024-05-10 | 1.660 | 1.750 | 1.640 | 1.720 | 1.720 | 228,880 |
| 2024-05-08 | 1.760 | 1.760 | 1.640 | 1.660 | 1.660 | 133,780 |
| 2024-05-07 | 1.730 | 1.780 | 1.680 | 1.720 | 1.720 | 141,495 |
| 2024-05-06 | 1.790 | 1.800 | 1.670 | 1.720 | 1.720 | 57,824 |
| 2024-05-03 | 1.750 | 1.820 | 1.720 | 1.720 | 1.720 | 36,102 |
| 2024-05-02 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 90,862 |
| 2024-04-30 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 76,167 |
| 2024-04-29 | 1.750 | 1.750 | 1.690 | 1.720 | 1.720 | 91,602 |
| 2024-04-26 | 1.770 | 1.800 | 1.700 | 1.780 | 1.780 | 56,320 |
| 2024-04-25 | 1.690 | 1.840 | 1.650 | 1.710 | 1.710 | 169,303 |
| 2024-04-24 | 1.690 | 1.730 | 1.630 | 1.690 | 1.690 | 95,650 |
| 2024-04-22 | 1.700 | 1.750 | 1.690 | 1.730 | 1.730 | 50,703 |
| 2024-04-19 | 1.740 | 1.850 | 1.690 | 1.690 | 1.690 | 112,914 |
| 2024-04-18 | 1.750 | 1.800 | 1.680 | 1.750 | 1.750 | 168,654 |
| 2024-04-17 | 1.630 | 1.750 | 1.620 | 1.750 | 1.750 | 339,867 |
| 2024-04-16 | 1.670 | 1.720 | 1.600 | 1.670 | 1.670 | 669,196 |
| 2024-04-15 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 71,501 |
| 2024-04-12 | 1.610 | 1.660 | 1.600 | 1.600 | 1.600 | 101,945 |
| 2024-04-11 | 1.610 | 1.650 | 1.600 | 1.610 | 1.610 | 28,717 |
| 2024-04-10 | 1.630 | 1.680 | 1.610 | 1.610 | 1.610 | 127,587 |
| 2024-04-09 | 1.720 | 1.720 | 1.630 | 1.650 | 1.650 | 64,506 |
| 2024-04-08 | 1.580 | 1.790 | 1.580 | 1.720 | 1.720 | 87,150 |
| 2024-04-05 | 1.590 | 1.740 | 1.550 | 1.590 | 1.590 | 63,253 |
| 2024-04-04 | 1.610 | 1.750 | 1.580 | 1.630 | 1.630 | 77,056 |
| 2024-04-03 | 1.620 | 1.710 | 1.620 | 1.620 | 1.620 | 23,781 |
| 2024-04-02 | 1.650 | 1.720 | 1.640 | 1.660 | 1.660 | 37,550 |
| 2024-03-28 | 1.550 | 1.795 | 1.545 | 1.795 | 1.795 | 19,414 |
| 2024-03-27 | 1.660 | 1.660 | 1.555 | 1.590 | 1.590 | 50,079 |
| 2024-03-26 | 1.600 | 1.605 | 1.600 | 1.600 | 1.600 | 5,600 |
| 2024-03-25 | 1.540 | 1.595 | 1.540 | 1.550 | 1.550 | 120,673 |
| 2024-03-22 | 1.595 | 1.595 | 1.520 | 1.535 | 1.535 | 168,967 |
| 2024-03-21 | 1.555 | 1.595 | 1.505 | 1.595 | 1.595 | 145,075 |
| 2024-03-20 | 1.620 | 1.620 | 1.505 | 1.555 | 1.555 | 296,118 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.