ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	0.835	0.835	0.790	0.800	0.800	44,397
2026-07-08	0.815	0.820	0.800	0.820	0.820	36,125
2026-07-07	0.810	0.830	0.805	0.830	0.830	67,313
2026-07-06	0.870	0.875	0.830	0.830	0.830	96,245
2026-07-03	0.840	0.845	0.810	0.840	0.840	102,802
2026-07-02	0.825	0.830	0.825	0.830	0.830	3,964
2026-07-01	0.825	0.830	0.800	0.805	0.805	71,671
2026-06-30	0.810	0.830	0.800	0.800	0.800	429,745
2026-06-29	0.840	0.840	0.805	0.810	0.810	270,317
2026-06-26	0.850	0.875	0.815	0.840	0.840	103,059
2026-06-25	0.865	0.865	0.840	0.860	0.860	19,683
2026-06-24	0.835	0.940	0.835	0.855	0.855	65,177
2026-06-23	0.880	0.880	0.820	0.835	0.835	174,284
2026-06-22	0.860	0.860	0.830	0.830	0.830	5,583
2026-06-18	0.845	0.860	0.840	0.840	0.840	144,479
2026-06-17	0.820	0.845	0.820	0.835	0.835	61,087
2026-06-16	0.830	0.875	0.830	0.845	0.845	230,728
2026-06-15	0.830	0.830	0.830	0.830	0.830	25,693
2026-06-12	0.880	0.880	0.825	0.860	0.860	41,289
2026-06-11	0.860	0.860	0.860	0.860	0.860	5
2026-06-10	0.870	0.870	0.830	0.830	0.830	298,000
2026-06-09	0.880	0.880	0.810	0.865	0.865	1,141,633
2026-06-05	0.900	0.900	0.895	0.895	0.895	20,645
2026-06-04	0.880	0.890	0.850	0.870	0.870	512,500
2026-06-03	0.940	0.955	0.900	0.900	0.900	1,246,125
2026-06-02	0.975	1.040	0.900	0.920	0.920	1,611,527
2026-06-01	1.010	1.040	1.010	1.040	1.040	1,611
2026-05-29	1.040	1.040	1.040	1.040	1.040	12,019
2026-05-28	1.000	1.040	0.995	1.020	1.020	66,718
2026-05-26	1.010	1.010	1.010	1.010	1.010	14,951
2026-05-25	1.040	1.040	1.010	1.010	1.010	29,374
2026-05-22	1.010	1.010	1.010	1.010	1.010	2,659
2026-05-21	1.010	1.030	1.010	1.030	1.030	132,239
2026-05-19	1.030	1.050	1.030	1.050	1.050	57,943
2026-05-18	0.995	1.070	0.995	1.050	1.050	140,280
2026-05-15	0.995	0.995	0.995	0.995	0.995	5,000
2026-05-13	0.980	0.980	0.975	0.975	0.975	27,409
2026-05-12	0.995	0.995	0.995	0.995	0.995	2,010
2026-05-11	0.980	0.980	0.980	0.980	0.980	25,414
2026-05-08	0.965	0.965	0.965	0.965	0.965	13,750
2026-05-07	0.965	1.000	0.965	1.000	1.000	106
2026-05-05	0.995	0.995	0.965	0.975	0.975	9,849
2026-05-04	0.950	0.995	0.950	0.995	0.995	21,556
2026-04-29	0.975	0.980	0.975	0.980	0.980	35,409
2026-04-28	0.965	0.975	0.965	0.975	0.975	14,718
2026-04-27	0.980	1.010	0.980	1.010	1.010	51,628
2026-04-24	0.980	0.980	0.980	0.980	0.980	26,510
2026-04-23	0.985	0.985	0.985	0.985	0.985	11,000
2026-04-21	0.985	0.985	0.985	0.985	0.985	18,389

← NewerPage 2 of 2 · 109 trading days

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.