ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.210	2.210	2.070	2.090	2.090	243,132
2023-03-08	2.300	2.500	2.100	2.210	2.210	340,840
2023-03-07	2.670	2.670	2.550	2.550	2.550	26,852
2023-03-06	2.630	2.770	2.610	2.690	2.690	34,020
2023-03-03	2.840	2.840	2.530	2.840	2.840	19,272
2023-03-02	2.770	2.770	2.770	2.770	2.770	2,500
2023-03-01	2.650	2.770	2.580	2.770	2.770	6,515
2023-02-28	2.600	2.710	2.600	2.700	2.700	52,008
2023-02-27	2.490	2.600	2.260	2.600	2.600	11,866
2023-02-24	2.250	2.490	2.250	2.490	2.490	315
2023-02-23	2.270	2.550	2.270	2.540	2.540	168,339
2023-02-22	2.220	2.390	2.210	2.220	2.220	57,447
2023-02-20	2.230	2.260	2.210	2.260	2.260	45,203
2023-02-17	2.390	2.400	2.230	2.230	2.230	31,920
2023-02-16	2.240	2.390	2.200	2.390	2.390	102,650
2023-02-15	2.260	2.440	2.260	2.430	2.430	33,150
2023-02-14	2.350	2.420	2.260	2.420	2.420	100,150
2023-02-13	2.300	2.300	2.300	2.300	2.300	500
2023-02-10	2.260	2.390	2.260	2.300	2.300	13,248
2023-02-09	2.260	2.390	2.230	2.390	2.390	28,810
2023-02-08	2.390	2.390	2.330	2.340	2.340	32,128
2023-02-07	2.390	2.540	2.390	2.400	2.400	34,184
2023-02-06	2.390	2.390	2.340	2.350	2.350	17,751
2023-02-03	2.390	2.400	2.350	2.360	2.360	22,957
2023-02-02	2.350	2.400	2.300	2.400	2.400	22,268
2023-02-01	2.490	2.490	2.360	2.360	2.360	8,962
2023-01-31	2.310	2.420	2.300	2.410	2.410	19,880
2023-01-30	2.350	2.540	2.350	2.530	2.530	435
2023-01-27	2.340	2.450	2.340	2.450	2.450	251
2023-01-26	2.430	2.430	2.430	2.430	2.430	3,356
2023-01-25	2.330	2.430	2.320	2.430	2.430	818
2023-01-24	2.330	2.480	2.330	2.480	2.480	3,400
2023-01-23	2.530	2.530	2.530	2.530	2.530	118
2023-01-20	2.600	2.610	2.530	2.530	2.530	17,360
2023-01-19	2.330	2.430	2.330	2.430	2.430	460
2023-01-18	2.320	2.410	2.270	2.410	2.410	85,010
2023-01-17	2.260	2.490	2.260	2.490	2.490	201
2023-01-16	2.390	2.390	2.390	2.390	2.390	418
2023-01-13	2.240	2.540	2.240	2.390	2.390	1,324
2023-01-12	2.440	2.450	2.440	2.440	2.440	1,716
2023-01-11	2.450	2.450	2.450	2.450	2.450	8,598
2023-01-10	2.220	2.450	2.220	2.320	2.320	75,750
2023-01-09	2.220	2.350	2.200	2.340	2.340	1,448,535
2023-01-05	2.390	2.390	2.390	2.390	2.390	1,000
2023-01-04	2.450	2.450	2.260	2.380	2.380	16,923
2023-01-03	2.390	2.400	2.220	2.300	2.300	43,577
2023-01-02	2.230	2.400	2.230	2.400	2.400	10,425
2022-12-30	2.300	2.400	2.300	2.400	2.400	10,241
2022-12-29	2.350	2.350	2.210	2.300	2.300	23,709
2022-12-28	2.290	2.490	2.290	2.340	2.340	31,519
2022-12-27	2.350	2.350	2.250	2.250	2.250	5,315
2022-12-23	2.220	2.300	2.220	2.300	2.300	7,900
2022-12-22	2.290	2.290	2.280	2.280	2.280	16,434
2022-12-21	2.290	2.390	2.290	2.290	2.290	30,484
2022-12-19	2.290	2.290	2.290	2.290	2.290	22,052
2022-12-15	2.370	2.370	2.370	2.370	2.370	3,390
2022-12-14	2.380	2.380	2.350	2.350	2.350	11,949
2022-12-13	2.350	2.350	2.300	2.320	2.320	44,371
2022-12-12	2.440	2.440	2.360	2.360	2.360	16,300
2022-12-09	2.470	2.700	2.300	2.440	2.440	47,510

← NewerPage 15 of 20 · 1,179 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.