ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.800	3.000	2.800	2.800	2.800	52,734
2022-09-06	2.580	2.800	2.580	2.740	2.740	30,023
2022-09-05	2.730	2.750	2.550	2.650	2.650	55,443
2022-09-02	2.520	2.730	2.510	2.730	2.730	8,018
2022-09-01	2.410	2.770	2.410	2.510	2.510	28,488
2022-08-31	2.340	2.790	2.340	2.480	2.480	315,969
2022-08-30	2.160	2.160	2.000	2.120	2.120	78,188
2022-08-29	2.160	2.250	2.150	2.250	2.250	4,400
2022-08-25	2.340	2.380	2.260	2.260	2.260	1,034
2022-08-24	2.320	2.320	2.320	2.320	2.320	741
2022-08-23	2.340	2.340	2.270	2.320	2.320	2,291
2022-08-22	2.200	2.350	2.150	2.340	2.340	16,800
2022-08-19	2.370	2.380	2.280	2.380	2.380	6,032
2022-08-18	2.260	2.290	2.160	2.200	2.200	40,823
2022-08-17	2.360	2.360	2.200	2.200	2.200	11,641
2022-08-16	2.260	2.380	2.220	2.290	2.290	38,407
2022-08-15	2.340	2.340	2.200	2.260	2.260	41,417
2022-08-12	2.370	2.370	2.270	2.340	2.340	9,929
2022-08-11	2.350	2.350	2.240	2.240	2.240	23,479
2022-08-10	2.290	2.430	2.140	2.350	2.350	115,584
2022-08-09	2.300	2.300	2.260	2.290	2.290	5,099
2022-08-08	2.300	2.340	2.300	2.340	2.340	9,078
2022-08-05	2.430	2.430	2.420	2.420	2.420	3,506
2022-08-04	2.300	2.390	2.260	2.390	2.390	3,286
2022-08-02	2.430	2.430	2.310	2.310	2.310	1,100
2022-08-01	2.310	2.310	2.310	2.310	2.310	1,485
2022-07-29	2.330	2.330	2.320	2.320	2.320	3,000
2022-07-28	2.320	2.320	2.320	2.320	2.320	225
2022-07-27	2.370	2.420	2.320	2.320	2.320	4,349
2022-07-26	2.350	2.350	2.320	2.320	2.320	1,113
2022-07-25	2.330	2.340	2.330	2.340	2.340	5,100
2022-07-22	2.330	2.450	2.330	2.450	2.450	5,876
2022-07-21	2.400	2.440	2.390	2.390	2.390	66,764
2022-07-20	2.360	2.380	2.360	2.380	2.380	12,096
2022-07-19	2.240	2.380	2.240	2.360	2.360	14,195
2022-07-18	2.260	2.260	2.250	2.250	2.250	3,150
2022-07-15	2.420	2.420	2.260	2.260	2.260	3,000
2022-07-14	2.440	2.440	2.330	2.330	2.330	288
2022-07-13	2.270	2.330	2.260	2.330	2.330	6,129
2022-07-12	2.310	2.310	2.310	2.310	2.310	1,100
2022-07-11	2.340	2.340	2.340	2.340	2.340	18,852
2022-07-08	2.440	2.450	2.320	2.350	2.350	6,544
2022-07-07	2.400	2.400	2.300	2.400	2.400	8,926
2022-07-06	2.480	2.500	2.480	2.500	2.500	7,958
2022-07-05	2.270	2.410	2.270	2.400	2.400	19,917
2022-07-04	2.450	2.450	2.340	2.400	2.400	15,155
2022-07-01	2.440	2.450	2.440	2.450	2.450	550
2022-06-29	2.500	2.500	2.490	2.490	2.490	450
2022-06-28	2.370	2.500	2.190	2.450	2.450	79,783
2022-06-27	2.500	2.560	2.370	2.370	2.370	26,597
2022-06-23	2.490	2.490	2.430	2.440	2.440	4,954
2022-06-22	2.420	2.500	2.420	2.480	2.480	17,891
2022-06-21	2.400	2.400	2.310	2.400	2.400	298
2022-06-20	2.400	2.400	2.400	2.400	2.400	5,000
2022-06-17	2.370	2.400	2.190	2.400	2.400	28,175
2022-06-16	2.440	2.480	2.160	2.390	2.390	7,400
2022-06-15	2.320	2.400	2.170	2.310	2.310	76,962
2022-06-14	2.180	2.340	2.150	2.150	2.150	23,091
2022-06-13	2.260	2.260	2.110	2.250	2.250	48,932
2022-06-10	2.360	2.360	2.360	2.360	2.360	655

← NewerPage 17 of 20 · 1,180 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.