ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	2.440	2.440	2.440	2.440	2.440	42
2022-06-03	2.500	2.500	2.500	2.500	2.500	1,070
2022-06-02	2.500	2.560	2.440	2.560	2.560	2,311
2022-05-31	2.450	2.550	2.440	2.500	2.500	27,427
2022-05-30	2.200	2.450	2.200	2.440	2.440	20,014
2022-05-27	2.260	2.280	2.210	2.210	2.210	11,782
2022-05-25	2.100	2.300	2.100	2.150	2.150	17,320
2022-05-24	2.210	2.210	2.070	2.070	2.070	17,576
2022-05-23	2.130	2.130	2.120	2.120	2.120	21,532
2022-05-20	2.220	2.240	2.210	2.210	2.210	5,976
2022-05-19	2.270	2.270	2.100	2.220	2.220	5,256
2022-05-18	2.260	2.290	2.230	2.260	2.260	6,867
2022-05-17	2.280	2.280	2.260	2.260	2.260	1,413
2022-05-16	2.060	2.200	2.060	2.200	2.200	21,528
2022-05-13	2.080	2.290	2.050	2.190	2.190	36,995
2022-05-12	2.190	2.190	2.190	2.190	2.190	50
2022-05-11	2.190	2.190	2.190	2.190	2.190	3,930
2022-05-10	2.150	2.200	2.120	2.190	2.190	39,546
2022-05-09	2.370	2.370	2.160	2.280	2.280	21,258
2022-05-06	2.350	2.370	2.350	2.370	2.370	11,383
2022-05-05	2.310	2.350	2.200	2.350	2.350	20,144
2022-05-04	2.230	2.260	2.100	2.200	2.200	36,067
2022-05-03	2.560	2.560	2.230	2.230	2.230	19,492
2022-05-02	2.330	2.500	2.200	2.480	2.480	68,001
2022-04-29	2.210	2.210	2.210	2.210	2.210	112
2022-04-28	2.270	2.310	2.070	2.200	2.200	67,152
2022-04-27	2.300	2.400	2.300	2.300	2.300	21,000
2022-04-26	2.440	2.580	2.410	2.410	2.410	27,539
2022-04-25	2.510	2.610	2.440	2.610	2.610	44,186
2022-04-22	2.580	2.650	2.570	2.650	2.650	8,310
2022-04-21	2.600	2.670	2.560	2.560	2.560	6,118
2022-04-20	2.780	2.780	2.780	2.780	2.780	50
2022-04-19	2.650	2.860	2.650	2.790	2.790	8,310
2022-04-14	2.790	2.790	2.650	2.650	2.650	12,248
2022-04-13	2.650	2.750	2.630	2.710	2.710	19,020
2022-04-12	2.700	2.740	2.690	2.690	2.690	26,589
2022-04-08	2.630	2.810	2.610	2.810	2.810	11,547
2022-04-07	2.820	2.820	2.710	2.820	2.820	6,608
2022-04-06	2.750	3.070	2.670	2.690	2.690	33,889
2022-04-05	2.950	2.960	2.700	2.800	2.800	50,063
2022-04-04	2.960	2.960	2.800	2.850	2.850	13,721
2022-04-01	2.920	2.920	2.890	2.890	2.890	19,248
2022-03-31	3.010	3.010	2.800	2.930	2.930	13,145
2022-03-30	2.560	3.600	2.500	3.000	3.000	450,191
2022-03-29	2.550	2.620	2.550	2.560	2.560	5,597
2022-03-28	2.730	2.740	2.730	2.740	2.740	1,294
2022-03-25	2.790	2.790	2.560	2.720	2.720	21,878
2022-03-24	2.510	2.680	2.500	2.650	2.650	28,895
2022-03-23	2.660	2.790	2.480	2.680	2.680	35,839
2022-03-22	2.510	2.670	2.510	2.660	2.660	5,183
2022-03-21	2.660	2.670	2.500	2.670	2.670	47,310
2022-03-18	2.660	2.710	2.570	2.660	2.660	49,702
2022-03-17	2.850	2.850	2.560	2.660	2.660	17,230
2022-03-16	2.470	2.950	2.470	2.850	2.850	57,890
2022-03-15	2.740	2.740	2.310	2.650	2.650	92,244
2022-03-14	2.580	2.860	2.550	2.740	2.740	122,268
2022-03-11	2.400	2.720	2.300	2.580	2.580	205,453
2022-03-10	2.240	2.300	2.120	2.300	2.300	112,714
2022-03-09	2.180	2.230	2.030	2.120	2.120	7,380
2022-03-08	2.100	2.150	1.915	2.050	2.050	32,350

← NewerPage 18 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.