ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.410	2.540	2.310	2.390	2.390	13,034
2022-12-07	2.400	2.570	2.220	2.410	2.410	63,459
2022-12-06	2.410	2.600	2.410	2.600	2.600	15,500
2022-12-05	2.640	2.640	2.500	2.620	2.620	35,699
2022-12-02	2.500	2.810	2.500	2.650	2.650	12,206
2022-12-01	2.750	2.750	2.700	2.750	2.750	23,555
2022-11-30	2.960	2.960	2.700	2.700	2.700	35,955
2022-11-29	2.860	2.960	2.850	2.960	2.960	1,250
2022-11-28	2.970	3.000	2.960	2.970	2.970	13,150
2022-11-25	2.890	3.000	2.780	2.970	2.970	21,274
2022-11-24	2.900	3.070	2.730	2.890	2.890	675,825
2022-11-23	2.800	2.900	2.800	2.830	2.830	99,016
2022-11-22	2.710	2.880	2.710	2.770	2.770	43,270
2022-11-21	2.620	2.890	2.600	2.620	2.620	16,343
2022-11-18	2.650	2.760	2.540	2.600	2.600	45,133
2022-11-16	2.390	2.580	2.390	2.570	2.570	32,469
2022-11-15	2.530	2.540	2.320	2.510	2.510	116,199
2022-11-14	2.400	2.650	2.400	2.540	2.540	9,758
2022-11-11	2.400	2.650	2.400	2.500	2.500	12,776
2022-11-10	2.450	2.460	2.450	2.450	2.450	34,804
2022-11-09	2.360	2.680	2.360	2.500	2.500	19,067
2022-11-08	2.360	2.690	2.300	2.480	2.480	97,579
2022-11-07	2.390	2.390	2.190	2.370	2.370	68,776
2022-11-04	2.210	2.400	2.210	2.390	2.390	24,000
2022-11-03	2.230	2.380	2.040	2.190	2.190	49,756
2022-11-02	2.350	2.400	2.150	2.290	2.290	23,841
2022-11-01	2.250	2.440	2.100	2.350	2.350	86,180
2022-10-31	2.200	2.250	2.000	2.250	2.250	3,001
2022-10-28	2.200	2.200	2.200	2.200	2.200	2,000
2022-10-27	2.170	2.170	2.170	2.170	2.170	46
2022-10-26	1.920	2.170	1.920	2.170	2.170	3,525
2022-10-25	1.920	2.040	1.920	2.040	2.040	9,918
2022-10-19	2.190	2.190	1.985	2.050	2.050	7,000
2022-10-18	2.100	2.100	2.090	2.090	2.090	192
2022-10-17	1.945	2.100	1.945	2.100	2.100	2,070
2022-10-14	1.915	2.120	1.915	2.120	2.120	10,672
2022-10-11	2.050	2.100	1.870	2.100	2.100	5,789
2022-10-10	1.950	2.190	1.950	2.190	2.190	37,000
2022-10-07	1.885	2.010	1.885	2.010	2.010	17,011
2022-10-06	1.900	2.120	1.855	2.030	2.030	25,992
2022-10-05	1.710	2.100	1.710	2.070	2.070	10,304
2022-10-04	1.925	2.180	1.925	2.180	2.180	8,893
2022-09-30	2.100	2.100	2.100	2.100	2.100	250
2022-09-29	2.040	2.160	2.000	2.160	2.160	40,185
2022-09-28	2.150	2.590	2.150	2.180	2.180	62,960
2022-09-27	2.100	2.230	2.060	2.150	2.150	27,661
2022-09-26	2.150	2.160	2.090	2.160	2.160	67,859
2022-09-23	2.060	2.170	2.000	2.170	2.170	97,821
2022-09-22	2.140	2.420	2.140	2.420	2.420	200
2022-09-21	2.100	2.470	2.100	2.140	2.140	1,127
2022-09-20	2.160	2.160	2.050	2.140	2.140	1,416
2022-09-19	2.030	2.300	2.030	2.160	2.160	221,066
2022-09-16	2.290	2.380	2.000	2.260	2.260	161,130
2022-09-15	2.500	2.500	2.380	2.380	2.380	14,363
2022-09-14	2.460	2.460	2.310	2.310	2.310	41,942
2022-09-13	2.400	2.470	2.300	2.350	2.350	84,656
2022-09-12	2.620	2.740	2.610	2.740	2.740	18,000
2022-09-09	2.800	2.800	2.620	2.620	2.620	2,197
2022-09-08	2.940	3.000	2.800	2.800	2.800	51,469
2022-09-07	2.800	3.000	2.800	2.800	2.800	52,734

← NewerPage 16 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.