ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.300	2.360	2.220	2.300	2.300	17,098
2023-06-12	2.260	2.300	2.260	2.300	2.300	1,744
2023-06-09	2.220	2.260	2.200	2.260	2.260	14,000
2023-06-08	2.200	2.370	2.130	2.250	2.250	45,531
2023-06-07	2.190	2.190	2.190	2.190	2.190	2,000
2023-06-05	2.180	2.180	2.180	2.180	2.180	10,000
2023-06-02	2.040	2.390	2.040	2.260	2.260	53,371
2023-06-01	2.100	2.250	2.010	2.250	2.250	34,808
2023-05-31	2.150	2.150	2.020	2.150	2.150	37,152
2023-05-30	1.995	2.290	1.995	2.290	2.290	6,000
2023-05-29	2.010	2.190	2.010	2.130	2.130	6,100
2023-05-26	2.210	2.210	2.200	2.200	2.200	600
2023-05-25	2.360	2.360	2.220	2.350	2.350	2,459
2023-05-24	2.480	2.480	2.360	2.360	2.360	21
2023-05-23	2.480	2.480	2.480	2.480	2.480	45
2023-05-22	2.480	2.480	2.480	2.480	2.480	600
2023-05-19	2.350	2.460	2.300	2.460	2.460	10,300
2023-05-17	2.210	2.470	2.210	2.300	2.300	11,200
2023-05-16	2.700	2.700	2.300	2.540	2.540	14,570
2023-05-15	2.270	2.490	2.270	2.490	2.490	26,534
2023-05-12	2.180	2.200	2.180	2.200	2.200	7,420
2023-05-11	2.180	2.180	2.100	2.100	2.100	73,000
2023-05-10	2.100	2.100	2.100	2.100	2.100	2,736
2023-05-09	2.100	2.100	2.100	2.100	2.100	20,000
2023-05-05	2.080	2.100	2.080	2.100	2.100	20,000
2023-05-04	2.170	2.170	2.170	2.170	2.170	46
2023-05-03	2.170	2.170	2.170	2.170	2.170	18
2023-05-02	2.130	2.140	2.080	2.080	2.080	12,555
2023-04-28	2.160	2.160	2.160	2.160	2.160	5,069
2023-04-27	2.060	2.090	2.060	2.090	2.090	9,416
2023-04-26	2.160	2.170	2.060	2.170	2.170	15,200
2023-04-25	1.945	2.120	1.945	2.120	2.120	24,601
2023-04-24	2.000	2.160	2.000	2.160	2.160	22,324
2023-04-20	1.975	2.180	1.975	2.180	2.180	31,067
2023-04-19	2.190	2.190	2.190	2.190	2.190	67
2023-04-18	2.080	2.100	2.080	2.100	2.100	10,504
2023-04-17	1.880	2.080	1.880	2.030	2.030	18,924
2023-04-14	1.845	1.925	1.845	1.925	1.925	10,857
2023-04-13	1.910	1.910	1.910	1.910	1.910	189
2023-04-12	1.935	1.935	1.840	1.910	1.910	24,850
2023-04-11	1.905	1.935	1.905	1.935	1.935	81,550
2023-04-06	1.970	1.970	1.910	1.910	1.910	9,670
2023-04-05	1.950	1.950	1.950	1.950	1.950	3,125
2023-04-04	1.890	1.945	1.890	1.945	1.945	15,728
2023-04-03	1.910	1.910	1.890	1.890	1.890	1,413
2023-03-31	1.960	1.985	1.960	1.985	1.985	788
2023-03-30	1.910	1.995	1.850	1.960	1.960	56,348
2023-03-29	1.990	1.990	1.990	1.990	1.990	301
2023-03-28	2.160	2.160	1.915	1.990	1.990	21,814
2023-03-24	1.955	2.120	1.955	2.120	2.120	120,386
2023-03-23	2.010	2.150	1.990	2.150	2.150	50,495
2023-03-22	1.900	2.020	1.850	2.020	2.020	5,040
2023-03-21	1.850	1.900	1.850	1.900	1.900	7,989
2023-03-20	1.945	1.945	1.900	1.900	1.900	8,600
2023-03-17	2.070	2.070	1.885	1.885	1.885	64,148
2023-03-16	2.080	2.080	1.900	1.900	1.900	19,875
2023-03-15	2.050	2.050	1.930	1.960	1.960	51,912
2023-03-14	1.950	2.130	1.950	2.050	2.050	100,210
2023-03-13	2.200	2.200	1.920	1.990	1.990	144,152
2023-03-10	2.100	2.100	2.010	2.010	2.010	36,941

← NewerPage 14 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.