ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	2.140	2.150	2.000	2.090	2.090	21,661
2023-09-13	2.470	2.470	2.140	2.140	2.140	55,597
2023-09-12	2.570	2.570	2.360	2.480	2.480	4,004
2023-09-11	2.350	2.580	2.350	2.360	2.360	21,620
2023-09-08	2.480	2.480	2.430	2.430	2.430	40,757
2023-09-07	2.490	2.490	2.410	2.460	2.460	19,849
2023-09-06	2.420	2.430	2.400	2.400	2.400	26,500
2023-09-04	2.420	2.420	2.420	2.420	2.420	600
2023-09-01	2.500	2.580	2.420	2.420	2.420	10,533
2023-08-31	2.560	2.560	2.500	2.500	2.500	10,054
2023-08-30	2.530	2.540	2.530	2.540	2.540	10,000
2023-08-29	2.440	2.530	2.440	2.530	2.530	12,941
2023-08-28	2.520	2.520	2.420	2.440	2.440	19,035
2023-08-25	2.380	2.520	2.360	2.400	2.400	19,975
2023-08-24	2.360	2.380	2.360	2.380	2.380	910
2023-08-23	2.490	2.530	2.370	2.400	2.400	65,686
2023-08-22	2.400	2.490	2.400	2.490	2.490	10,000
2023-08-21	2.360	2.360	2.350	2.350	2.350	5,960
2023-08-18	2.370	2.370	2.360	2.360	2.360	20,195
2023-08-17	2.370	2.370	2.370	2.370	2.370	1,000
2023-08-16	2.410	2.410	2.390	2.390	2.390	8,010
2023-08-15	2.530	2.530	2.430	2.430	2.430	3,239
2023-08-14	2.370	2.530	2.370	2.530	2.530	51,389
2023-08-11	2.470	2.470	2.450	2.470	2.470	10,442
2023-08-10	2.400	2.480	2.400	2.420	2.420	5,118
2023-08-09	2.400	2.510	2.400	2.510	2.510	1,182
2023-08-08	2.540	2.540	2.540	2.540	2.540	508
2023-08-07	2.380	2.380	2.380	2.380	2.380	753
2023-08-04	2.370	2.380	2.370	2.380	2.380	30,500
2023-08-03	2.440	2.440	2.400	2.400	2.400	12,550
2023-08-01	2.370	2.370	2.370	2.370	2.370	30,000
2023-07-28	2.430	2.430	2.430	2.430	2.430	1,000
2023-07-27	2.370	2.370	2.370	2.370	2.370	4,000
2023-07-26	2.390	2.470	2.360	2.400	2.400	21,008
2023-07-25	2.420	2.510	2.360	2.360	2.360	38,678
2023-07-24	2.490	2.550	2.450	2.450	2.450	56,000
2023-07-21	2.460	2.540	2.460	2.510	2.510	1,613
2023-07-20	2.460	2.460	2.460	2.460	2.460	2,843
2023-07-19	2.400	2.400	2.350	2.360	2.360	21,235
2023-07-18	2.400	2.400	2.350	2.350	2.350	4,500
2023-07-17	2.460	2.570	2.400	2.400	2.400	30,765
2023-07-14	2.520	2.600	2.460	2.600	2.600	19,530
2023-07-13	2.450	2.550	2.450	2.550	2.550	3,650
2023-07-12	2.600	2.600	2.600	2.600	2.600	17,398
2023-07-11	2.450	2.700	2.450	2.600	2.600	7,900
2023-07-10	2.660	2.750	2.660	2.750	2.750	6,693
2023-07-06	2.740	2.750	2.570	2.660	2.660	8,371
2023-07-05	2.560	2.600	2.380	2.570	2.570	25,205
2023-07-04	2.380	2.490	2.270	2.490	2.490	11,000
2023-07-03	2.540	2.560	2.310	2.560	2.560	50,402
2023-06-30	2.560	2.590	2.560	2.590	2.590	7,229
2023-06-29	2.410	2.450	2.380	2.450	2.450	15,051
2023-06-28	2.590	2.600	2.500	2.500	2.500	22,558
2023-06-27	2.300	2.400	2.250	2.400	2.400	18,087
2023-06-21	2.420	2.520	2.400	2.400	2.400	11,042
2023-06-20	2.750	2.750	2.600	2.600	2.600	8,204
2023-06-19	2.280	2.670	2.260	2.670	2.670	39,288
2023-06-16	2.500	2.500	2.250	2.350	2.350	55,103
2023-06-15	2.300	2.500	2.260	2.500	2.500	50,813
2023-06-14	2.300	2.300	2.290	2.300	2.300	5,260

← NewerPage 13 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.