ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 1.055 | 1.130 | 1.055 | 1.130 | 1.130 | 78,544 |
| 2025-12-10 | 1.065 | 1.120 | 1.050 | 1.050 | 1.050 | 141,427 |
| 2025-12-09 | 1.175 | 1.225 | 1.070 | 1.070 | 1.070 | 32,564 |
| 2025-12-08 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 63,250 |
| 2025-12-05 | 1.070 | 1.075 | 1.070 | 1.075 | 1.075 | 33,173 |
| 2025-12-04 | 1.065 | 1.065 | 1.055 | 1.055 | 1.055 | 7,297 |
| 2025-12-03 | 1.055 | 1.075 | 1.050 | 1.070 | 1.070 | 18,638 |
| 2025-12-02 | 1.055 | 1.055 | 1.050 | 1.055 | 1.055 | 3,375 |
| 2025-12-01 | 1.050 | 1.070 | 1.050 | 1.055 | 1.055 | 23,000 |
| 2025-11-28 | 1.055 | 1.140 | 1.055 | 1.055 | 1.055 | 853,254 |
| 2025-11-27 | 1.050 | 1.055 | 1.050 | 1.055 | 1.055 | 28,699 |
| 2025-11-26 | 1.050 | 1.055 | 1.050 | 1.050 | 1.050 | 354,376 |
| 2025-11-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 18,412 |
| 2025-11-24 | 1.050 | 1.055 | 1.050 | 1.050 | 1.050 | 96,074 |
| 2025-11-21 | 1.050 | 1.055 | 1.050 | 1.050 | 1.050 | 113,558 |
| 2025-11-20 | 1.050 | 1.055 | 1.050 | 1.050 | 1.050 | 27,625 |
| 2025-11-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 43,698 |
| 2025-11-18 | 1.055 | 1.060 | 1.050 | 1.050 | 1.050 | 13,428 |
| 2025-11-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 51,384 |
| 2025-11-14 | 1.060 | 1.070 | 1.055 | 1.055 | 1.055 | 260,045 |
| 2025-11-13 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 261,771 |
| 2025-11-12 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 284,741 |
| 2025-11-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 124,500 |
| 2025-11-10 | 1.040 | 1.055 | 1.040 | 1.050 | 1.050 | 79,377 |
| 2025-11-07 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 18,000 |
| 2025-11-06 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 112,857 |
| 2025-11-05 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 60,201 |
| 2025-11-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 60 |
| 2025-10-31 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 10,575 |
| 2025-10-30 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 1,984 |
| 2025-10-29 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 22,527 |
| 2025-10-28 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 13,799 |
| 2025-10-27 | 1.030 | 1.150 | 1.025 | 1.120 | 1.120 | 294,021 |
| 2025-10-24 | 1.095 | 1.095 | 1.050 | 1.055 | 1.055 | 91,728 |
| 2025-10-23 | 1.060 | 1.165 | 0.900 | 1.165 | 1.165 | 386,630 |
| 2025-10-22 | 1.095 | 1.095 | 1.070 | 1.090 | 1.090 | 41,318 |
| 2025-10-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,750 |
| 2025-10-20 | 1.110 | 1.145 | 1.105 | 1.105 | 1.105 | 22,361 |
| 2025-10-17 | 1.090 | 1.125 | 1.090 | 1.125 | 1.125 | 41,967 |
| 2025-10-15 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 13,223 |
| 2025-10-14 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 26,150 |
| 2025-10-13 | 1.185 | 1.185 | 1.165 | 1.165 | 1.165 | 21,797 |
| 2025-10-10 | 1.155 | 1.195 | 1.155 | 1.195 | 1.195 | 21,000 |
| 2025-10-09 | 1.145 | 1.195 | 1.145 | 1.195 | 1.195 | 35,000 |
| 2025-10-08 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 101,085 |
| 2025-10-07 | 1.110 | 1.110 | 1.060 | 1.110 | 1.110 | 144,256 |
| 2025-10-06 | 1.080 | 1.110 | 1.040 | 1.110 | 1.110 | 262,421 |
| 2025-10-03 | 1.105 | 1.105 | 1.090 | 1.090 | 1.090 | 23,664 |
| 2025-10-02 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 65,709 |
| 2025-10-01 | 1.135 | 1.140 | 1.120 | 1.140 | 1.140 | 27,000 |
| 2025-09-30 | 1.160 | 1.160 | 1.095 | 1.145 | 1.145 | 86,783 |
| 2025-09-29 | 1.175 | 1.175 | 1.155 | 1.160 | 1.160 | 19,781 |
| 2025-09-26 | 1.165 | 1.230 | 1.160 | 1.185 | 1.185 | 85,830 |
| 2025-09-25 | 1.180 | 1.180 | 1.175 | 1.175 | 1.175 | 19,761 |
| 2025-09-24 | 1.075 | 1.245 | 1.075 | 1.190 | 1.190 | 121,128 |
| 2025-09-23 | 1.120 | 1.200 | 1.080 | 1.165 | 1.165 | 107,163 |
| 2025-09-22 | 1.125 | 1.145 | 1.125 | 1.140 | 1.140 | 16,100 |
| 2025-09-19 | 1.170 | 1.250 | 1.090 | 1.165 | 1.165 | 204,664 |
| 2025-09-18 | 1.350 | 1.350 | 1.130 | 1.170 | 1.170 | 351,832 |
| 2025-09-17 | 1.210 | 1.320 | 1.210 | 1.320 | 1.320 | 79,500 |
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.