ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.150	2.150	1.480	1.560	1.560	593,077
2024-03-18	2.060	2.150	2.060	2.150	2.150	16,835
2024-03-15	2.100	2.100	2.050	2.060	2.060	11,075
2024-03-14	2.180	2.180	2.050	2.110	2.110	85,349
2024-03-13	2.500	2.500	2.120	2.210	2.210	103,983
2024-03-12	2.100	2.490	2.100	2.420	2.420	177,172
2024-03-11	2.250	2.360	2.250	2.320	2.320	45,966
2024-03-08	2.240	2.240	2.030	2.240	2.240	58,240
2024-03-07	2.160	2.240	2.080	2.240	2.240	80,898
2024-03-06	2.150	2.240	2.150	2.160	2.160	69,270
2024-03-05	2.200	2.200	2.090	2.200	2.200	56,383
2024-03-04	2.750	2.750	2.160	2.270	2.270	161,997
2024-03-01	2.120	2.480	2.100	2.300	2.300	74,230
2024-02-29	2.100	2.140	2.100	2.120	2.120	13,991
2024-02-28	2.100	2.150	2.100	2.150	2.150	20,000
2024-02-27	2.130	2.140	2.010	2.010	2.010	14,673
2024-02-26	2.170	2.170	2.090	2.090	2.090	6,804
2024-02-23	2.110	2.170	2.050	2.170	2.170	26,125
2024-02-22	2.070	2.170	1.950	2.120	2.120	86,097
2024-02-21	2.130	2.130	2.130	2.130	2.130	9,994
2024-02-20	2.120	2.130	2.120	2.120	2.120	8,366
2024-02-19	2.130	2.130	2.070	2.130	2.130	23,488
2024-02-16	2.050	2.150	2.040	2.150	2.150	6,870
2024-02-15	2.080	2.100	2.080	2.080	2.080	12,705
2024-02-14	2.030	2.120	2.030	2.100	2.100	92,802
2024-02-13	1.995	2.070	1.950	2.010	2.010	72,403
2024-02-09	2.080	2.250	2.080	2.100	2.100	22,322
2024-02-08	2.080	2.080	2.000	2.000	2.000	31,449
2024-02-07	1.995	2.080	1.995	2.080	2.080	5,450
2024-02-06	2.030	2.030	2.020	2.020	2.020	51,525
2024-02-05	2.040	2.120	2.040	2.060	2.060	55,077
2024-02-02	2.100	2.140	1.990	2.050	2.050	252,086
2024-02-01	2.030	2.080	2.010	2.080	2.080	28,000
2024-01-31	2.140	2.140	2.040	2.040	2.040	741
2024-01-30	2.000	2.110	2.000	2.090	2.090	5,200
2024-01-29	2.000	2.110	2.000	2.080	2.080	17,912
2024-01-26	2.100	2.100	2.050	2.050	2.050	4,402
2024-01-25	2.120	2.120	2.050	2.090	2.090	84,443
2024-01-24	2.230	2.250	2.140	2.160	2.160	24,665
2024-01-23	2.240	2.240	2.090	2.170	2.170	28,472
2024-01-22	2.070	2.150	2.070	2.140	2.140	25,279
2024-01-19	2.160	2.240	2.110	2.190	2.190	12,066
2024-01-18	2.080	2.250	2.080	2.250	2.250	197,837
2024-01-17	2.100	2.100	2.020	2.070	2.070	10,477
2024-01-16	2.000	2.140	2.000	2.070	2.070	24,900
2024-01-15	2.040	2.090	2.040	2.090	2.090	3,002
2024-01-12	2.130	2.130	2.130	2.130	2.130	93
2024-01-11	2.110	2.110	2.080	2.080	2.080	8,490
2024-01-10	2.180	2.190	2.080	2.080	2.080	29,366
2024-01-09	2.160	2.190	2.080	2.160	2.160	23,213
2024-01-08	2.260	2.260	2.030	2.260	2.260	126,075
2024-01-05	2.240	2.280	2.170	2.260	2.260	80,138
2024-01-04	2.250	2.300	2.170	2.180	2.180	43,536
2024-01-03	2.280	2.280	2.120	2.270	2.270	18,330
2024-01-02	1.960	2.250	1.960	2.250	2.250	60,658
2023-12-29	2.000	2.050	1.960	2.030	2.030	10,388
2023-12-28	2.040	2.050	2.000	2.050	2.050	44,704
2023-12-27	2.100	2.100	2.010	2.080	2.080	6,515
2023-12-22	2.120	2.120	1.970	2.090	2.090	45,738
2023-12-21	1.940	2.300	1.900	2.090	2.090	343,605

← NewerPage 11 of 20 · 1,174 trading daysOlder →

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.