ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	2.020	2.180	1.900	2.160	2.160	256,338
2022-03-04	2.100	2.290	2.050	2.160	2.160	24,300
2022-03-03	2.310	2.310	2.220	2.310	2.310	5,100
2022-03-02	2.100	2.390	2.100	2.340	2.340	3,874
2022-03-01	2.270	2.410	2.110	2.400	2.400	25,526
2022-02-28	2.230	2.400	2.230	2.400	2.400	220
2022-02-25	2.360	2.440	2.190	2.440	2.440	57,603
2022-02-24	2.100	2.340	1.830	2.180	2.180	21,185
2022-02-23	2.400	2.470	2.200	2.340	2.340	6,650
2022-02-22	2.190	2.350	2.190	2.330	2.330	5,288
2022-02-21	2.070	2.390	2.070	2.190	2.190	24,671
2022-02-18	2.260	2.410	2.200	2.210	2.210	27,717
2022-02-17	2.400	2.400	2.260	2.360	2.360	20,695
2022-02-16	2.410	2.420	2.310	2.380	2.380	11,360
2022-02-15	2.420	2.420	2.280	2.410	2.410	6,020
2022-02-14	2.360	2.360	2.200	2.250	2.250	110,188
2022-02-11	2.440	2.440	2.440	2.440	2.440	25
2022-02-10	2.450	2.480	2.370	2.410	2.410	36,103
2022-02-09	2.560	2.610	2.450	2.610	2.610	5,916
2022-02-08	2.560	2.570	2.460	2.560	2.560	19,410
2022-02-07	2.500	2.500	2.450	2.500	2.500	57,468
2022-02-04	2.370	2.430	2.370	2.420	2.420	11,249
2022-02-02	2.450	2.500	2.400	2.460	2.460	16,791
2022-02-01	2.450	2.540	2.450	2.450	2.450	21,758
2022-01-31	2.380	2.500	2.340	2.400	2.400	13,981
2022-01-28	2.330	2.500	2.330	2.500	2.500	72,972
2022-01-27	2.350	2.580	2.350	2.490	2.490	69,854
2022-01-26	2.230	2.630	2.230	2.630	2.630	69,259
2022-01-25	2.570	2.570	2.340	2.540	2.540	27,846
2022-01-24	2.330	2.590	2.210	2.570	2.570	155,589
2022-01-21	2.500	2.500	2.330	2.410	2.410	153,979
2022-01-20	2.610	2.610	2.470	2.520	2.520	44,149
2022-01-19	2.520	2.690	2.470	2.610	2.610	83,466
2022-01-18	2.520	2.730	2.450	2.710	2.710	45,319
2022-01-17	2.780	2.780	2.620	2.620	2.620	17,182
2022-01-14	2.520	2.650	2.510	2.630	2.630	52,982
2022-01-13	2.590	2.640	2.500	2.540	2.540	25,606
2022-01-12	2.700	2.700	2.640	2.640	2.640	7,469
2022-01-11	2.610	2.730	2.610	2.730	2.730	5,023
2022-01-10	2.590	2.750	2.590	2.740	2.740	9,256
2022-01-07	2.690	2.810	2.600	2.750	2.750	41,662
2022-01-05	2.710	2.860	2.650	2.860	2.860	50,017
2022-01-04	2.870	2.870	2.650	2.850	2.850	40,552
2022-01-03	2.900	2.990	2.660	2.810	2.810	166,504
2021-12-30	2.660	2.900	2.570	2.900	2.900	76,643
2021-12-29	2.500	2.900	2.450	2.660	2.660	164,496
2021-12-28	2.460	2.540	2.420	2.500	2.500	130,021
2021-12-27	2.550	2.700	2.330	2.460	2.460	178,918
2021-12-23	2.670	2.670	2.470	2.550	2.550	39,020
2021-12-22	2.600	2.620	2.480	2.550	2.550	187,426
2021-12-21	2.680	2.700	2.550	2.580	2.580	174,000
2021-12-20	2.570	2.700	2.120	2.690	2.690	36,872
2021-12-17	2.570	2.730	2.500	2.570	2.570	65,820
2021-12-16	2.740	2.750	2.540	2.600	2.600	93,450
2021-12-15	2.780	2.810	2.700	2.700	2.700	92,706
2021-12-14	2.930	2.930	2.720	2.890	2.890	147,209
2021-12-13	2.860	3.000	2.800	2.930	2.930	100,376
2021-12-10	2.820	2.910	2.810	2.860	2.860	45,217
2021-12-09	2.900	3.000	2.840	2.840	2.840	114,485
2021-12-08	2.980	3.060	2.900	3.010	3.010	67,668

← NewerPage 19 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.