ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 3.030 | 3.190 | 2.960 | 2.980 | 2.980 | 416,611 |
| 2021-12-06 | 3.150 | 3.200 | 2.950 | 3.200 | 3.200 | 34,113 |
| 2021-12-03 | 3.230 | 3.230 | 3.030 | 3.170 | 3.170 | 12,936 |
| 2021-12-02 | 3.280 | 3.280 | 3.080 | 3.170 | 3.170 | 12,793 |
| 2021-12-01 | 3.100 | 3.280 | 3.100 | 3.190 | 3.190 | 41,646 |
| 2021-11-30 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 857 |
| 2021-11-29 | 3.280 | 3.280 | 3.070 | 3.200 | 3.200 | 8,168 |
| 2021-11-26 | 3.320 | 3.320 | 3.010 | 3.290 | 3.290 | 155,024 |
| 2021-11-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 20 |
| 2021-11-24 | 3.400 | 3.560 | 3.300 | 3.430 | 3.430 | 17,857 |
| 2021-11-23 | 3.210 | 3.600 | 3.180 | 3.470 | 3.470 | 71,536 |
| 2021-11-22 | 3.440 | 3.440 | 3.240 | 3.340 | 3.340 | 25,188 |
| 2021-11-19 | 3.210 | 3.440 | 3.210 | 3.440 | 3.440 | 13,083 |
| 2021-11-18 | 3.250 | 3.340 | 3.200 | 3.310 | 3.310 | 14,200 |
| 2021-11-17 | 3.480 | 3.600 | 3.250 | 3.360 | 3.360 | 137,911 |
| 2021-11-16 | 3.250 | 3.480 | 3.210 | 3.480 | 3.480 | 33,111 |
| 2021-11-15 | 3.210 | 3.490 | 3.130 | 3.340 | 3.340 | 72,608 |
| 2021-11-12 | 3.060 | 3.340 | 3.060 | 3.340 | 3.340 | 32,930 |
| 2021-11-11 | 3.250 | 3.340 | 3.100 | 3.190 | 3.190 | 12,194 |
| 2021-11-10 | 3.070 | 3.350 | 2.950 | 3.170 | 3.170 | 153,970 |
| 2021-11-09 | 3.270 | 3.350 | 3.000 | 3.070 | 3.070 | 75,725 |
| 2021-11-08 | 3.240 | 3.350 | 3.000 | 3.270 | 3.270 | 47,755 |
| 2021-11-05 | 3.200 | 3.240 | 3.030 | 3.240 | 3.240 | 6,122 |
| 2021-11-04 | 3.090 | 3.200 | 3.000 | 3.200 | 3.200 | 112,600 |
| 2021-11-03 | 3.130 | 3.250 | 3.130 | 3.150 | 3.150 | 1,300 |
| 2021-11-02 | 3.230 | 3.230 | 3.130 | 3.130 | 3.130 | 2,026 |
| 2021-11-01 | 3.220 | 3.280 | 3.140 | 3.220 | 3.220 | 9,095 |
| 2021-10-29 | 3.090 | 3.280 | 3.090 | 3.280 | 3.280 | 9,991 |
| 2021-10-28 | 3.300 | 3.300 | 3.000 | 3.080 | 3.080 | 122,717 |
| 2021-10-27 | 3.480 | 3.480 | 3.310 | 3.310 | 3.310 | 869 |
| 2021-10-26 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 14,410 |
| 2021-10-25 | 3.500 | 3.580 | 3.290 | 3.370 | 3.370 | 42,079 |
| 2021-10-22 | 3.360 | 3.460 | 3.340 | 3.430 | 3.430 | 35,228 |
| 2021-10-21 | 3.330 | 3.470 | 3.320 | 3.360 | 3.360 | 45,241 |
← NewerPage 20 of 20 · 1,174 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.