ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.850	2.010	1.755	1.990	1.990	379,937
2023-12-19	1.700	1.885	1.695	1.750	1.750	125,676
2023-12-18	1.510	1.720	1.510	1.605	1.605	53,081
2023-12-15	1.700	1.755	1.625	1.635	1.635	122,379
2023-12-14	1.775	1.775	1.705	1.705	1.705	21,343
2023-12-13	1.800	1.850	1.725	1.775	1.775	70,989
2023-12-12	1.835	1.900	1.700	1.760	1.760	435,279
2023-12-11	1.830	1.895	1.815	1.895	1.895	6,706
2023-12-08	1.860	1.865	1.860	1.865	1.865	5,320
2023-12-07	1.835	1.860	1.835	1.860	1.860	8,721
2023-12-06	1.880	1.880	1.835	1.835	1.835	13,200
2023-12-05	1.800	1.855	1.800	1.810	1.810	21,024
2023-12-04	1.850	1.950	1.850	1.850	1.850	89,250
2023-12-01	1.905	1.920	1.905	1.920	1.920	13,600
2023-11-30	1.775	1.830	1.760	1.830	1.830	30,249
2023-11-29	1.800	1.895	1.760	1.760	1.760	37,753
2023-11-27	1.795	1.850	1.795	1.850	1.850	1,659
2023-11-24	1.800	1.860	1.795	1.860	1.860	17,234
2023-11-23	1.850	1.850	1.850	1.850	1.850	968
2023-11-22	1.885	1.950	1.820	1.850	1.850	60,784
2023-11-21	1.830	1.920	1.825	1.920	1.920	40,378
2023-11-20	1.900	1.900	1.860	1.860	1.860	9,347
2023-11-17	1.900	1.920	1.900	1.920	1.920	870
2023-11-16	1.960	1.960	1.890	1.925	1.925	34,828
2023-11-15	1.865	2.000	1.865	2.000	2.000	65,659
2023-11-14	1.835	1.835	1.835	1.835	1.835	4,200
2023-11-13	1.840	1.900	1.840	1.850	1.850	4,621
2023-11-10	1.870	1.905	1.870	1.905	1.905	14,100
2023-11-07	1.915	1.925	1.895	1.900	1.900	64,730
2023-11-06	1.900	2.070	1.750	2.070	2.070	46,701
2023-11-03	1.920	1.920	1.900	1.900	1.900	16,789
2023-11-02	1.915	1.945	1.915	1.945	1.945	4,024
2023-11-01	1.905	2.020	1.905	1.950	1.950	17,052
2023-10-31	1.970	1.970	1.940	1.940	1.940	16,000
2023-10-30	1.940	2.000	1.940	2.000	2.000	7,861
2023-10-27	1.800	2.200	1.800	2.160	2.160	63,476
2023-10-24	1.765	1.800	1.765	1.800	1.800	435
2023-10-23	1.795	1.800	1.760	1.800	1.800	38,964
2023-10-20	1.800	1.800	1.735	1.795	1.795	12,640
2023-10-18	1.830	1.860	1.780	1.815	1.815	43,430
2023-10-17	1.840	1.840	1.840	1.840	1.840	2,000
2023-10-12	1.900	1.900	1.865	1.865	1.865	10,000
2023-10-11	1.830	1.885	1.830	1.885	1.885	6,080
2023-10-10	1.850	1.860	1.815	1.820	1.820	10,772
2023-10-09	1.800	1.890	1.800	1.890	1.890	14,672
2023-10-06	1.880	1.910	1.875	1.875	1.875	43,756
2023-10-05	1.915	1.915	1.915	1.915	1.915	4,313
2023-10-04	1.970	1.970	1.900	1.900	1.900	7,708
2023-10-03	1.935	1.935	1.935	1.935	1.935	8,852
2023-10-02	1.945	1.960	1.945	1.945	1.945	20,900
2023-09-29	1.910	1.910	1.910	1.910	1.910	10
2023-09-28	1.950	1.950	1.900	1.900	1.900	811
2023-09-27	1.800	1.960	1.800	1.860	1.860	5,375
2023-09-25	1.790	1.900	1.545	1.800	1.800	224,562
2023-09-22	1.845	1.845	1.695	1.790	1.790	109,825
2023-09-21	1.855	1.865	1.815	1.855	1.855	43,211
2023-09-20	1.820	1.865	1.805	1.865	1.865	17,705
2023-09-19	1.950	1.950	1.755	1.905	1.905	11,012
2023-09-18	1.960	2.060	1.700	1.915	1.915	23,803
2023-09-15	2.010	2.110	2.000	2.030	2.030	105,657

← NewerPage 12 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.