ScandiDos AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	0.978	0.998	0.978	0.998	0.998	17,440
2026-03-26	0.940	1.025	0.940	1.025	1.025	19,869
2026-03-24	0.932	0.932	0.932	0.932	0.932	17,200
2026-03-23	0.924	0.928	0.924	0.928	0.928	17,200
2026-03-19	0.924	0.924	0.924	0.924	0.924	48,233
2026-03-18	0.928	0.968	0.920	0.958	0.958	23,922
2026-03-17	1.025	1.030	0.994	1.030	1.030	17,925
2026-03-16	0.982	1.010	0.956	1.010	1.010	120,760
2026-03-13	0.956	0.956	0.950	0.950	0.950	30,000
2026-03-12	0.974	0.974	0.932	0.968	0.968	41,601
2026-03-11	0.976	0.978	0.976	0.978	0.978	15,447
2026-03-10	1.005	1.005	1.005	1.005	1.005	10
2026-03-09	0.992	1.025	0.992	1.025	1.025	2,107
2026-03-06	0.996	0.996	0.980	0.980	0.980	5,691
2026-03-04	0.970	0.970	0.966	0.966	0.966	10,809
2026-02-26	1.030	1.030	0.982	0.982	0.982	20,000
2026-02-25	0.922	0.952	0.922	0.952	0.952	17,112
2026-02-24	0.944	0.944	0.920	0.942	0.942	42,499
2026-02-23	0.950	0.954	0.950	0.954	0.954	15,872
2026-02-20	0.980	1.100	0.920	1.000	1.000	148,789
2026-02-18	0.990	0.998	0.990	0.998	0.998	25,000
2026-02-17	0.994	0.994	0.990	0.990	0.990	7,500
2026-02-16	0.994	0.994	0.994	0.994	0.994	1,365
2026-02-12	1.000	1.015	0.992	0.992	0.992	21,704
2026-02-10	1.005	1.005	1.000	1.000	1.000	4,717
2026-02-09	1.015	1.015	1.000	1.000	1.000	2,117
2026-02-06	1.040	1.040	1.025	1.025	1.025	19,645
2026-02-05	1.025	1.075	1.025	1.050	1.050	32,433
2026-02-04	1.045	1.045	1.045	1.045	1.045	14,537
2026-02-03	1.025	1.025	1.025	1.025	1.025	3,900
2026-02-02	1.030	1.030	1.025	1.025	1.025	7,749
2026-01-30	1.040	1.040	1.000	1.000	1.000	104,045
2026-01-29	1.025	1.025	1.010	1.010	1.010	49,732
2026-01-28	1.040	1.055	1.025	1.030	1.030	81,799
2026-01-27	1.125	1.125	1.060	1.060	1.060	36,590
2026-01-26	1.100	1.100	1.065	1.065	1.065	78,319
2026-01-23	1.070	1.085	1.070	1.080	1.080	38,753
2026-01-22	1.100	1.100	1.080	1.080	1.080	22,789
2026-01-21	1.100	1.100	1.100	1.100	1.100	13,728
2026-01-20	1.135	1.135	1.120	1.120	1.120	43,483
2026-01-19	1.090	1.190	1.085	1.190	1.190	80,655
2026-01-16	1.200	1.315	1.100	1.160	1.160	92,147
2026-01-15	1.200	1.200	1.150	1.155	1.155	17,131
2026-01-14	1.200	1.200	1.145	1.145	1.145	13,584
2026-01-13	1.150	1.220	1.150	1.200	1.200	30,365
2026-01-09	1.125	1.190	1.125	1.190	1.190	15,090
2026-01-08	1.140	1.190	1.140	1.190	1.190	7,001
2026-01-07	1.215	1.215	1.190	1.190	1.190	28,190
2026-01-05	1.140	1.155	1.140	1.155	1.155	26,612
2026-01-02	1.150	1.150	1.150	1.150	1.150	14,000
2025-12-30	1.150	1.190	1.150	1.190	1.190	21,003
2025-12-29	1.120	1.145	1.115	1.145	1.145	14,043
2025-12-23	1.125	1.165	1.125	1.150	1.150	73,646
2025-12-22	1.150	1.150	1.150	1.150	1.150	10,125
2025-12-19	1.135	1.180	1.125	1.180	1.180	48,530
2025-12-18	1.100	1.140	1.090	1.140	1.140	60,000
2025-12-17	1.075	1.130	1.070	1.115	1.115	145,695
2025-12-16	1.030	1.095	1.030	1.095	1.095	73,835
2025-12-15	1.110	1.155	1.040	1.060	1.060	169,034
2025-12-12	1.110	1.110	1.065	1.070	1.070	53,067

← NewerPage 3 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.