ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 1.210 | 1.320 | 1.210 | 1.320 | 1.320 | 79,500 |
| 2025-09-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 804 |
| 2025-09-12 | 1.275 | 1.285 | 1.260 | 1.260 | 1.260 | 21,500 |
| 2025-09-11 | 1.265 | 1.265 | 1.260 | 1.260 | 1.260 | 36,970 |
| 2025-09-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,600 |
| 2025-09-09 | 1.245 | 1.255 | 1.205 | 1.255 | 1.255 | 65,049 |
| 2025-09-08 | 1.255 | 1.255 | 1.250 | 1.255 | 1.255 | 89,050 |
| 2025-09-05 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 10,000 |
| 2025-09-04 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 7,621 |
| 2025-09-03 | 1.295 | 1.295 | 1.260 | 1.260 | 1.260 | 10,188 |
| 2025-09-02 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 46,602 |
| 2025-09-01 | 1.370 | 1.370 | 1.355 | 1.365 | 1.365 | 31,955 |
| 2025-08-29 | 1.350 | 1.355 | 1.335 | 1.335 | 1.335 | 61,722 |
| 2025-08-28 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 21,250 |
| 2025-08-27 | 1.365 | 1.365 | 1.355 | 1.355 | 1.355 | 742 |
| 2025-08-26 | 1.335 | 1.335 | 1.330 | 1.330 | 1.330 | 108 |
| 2025-08-25 | 1.300 | 1.300 | 1.265 | 1.270 | 1.270 | 29,084 |
| 2025-08-22 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 10,183 |
| 2025-08-20 | 1.285 | 1.300 | 1.285 | 1.290 | 1.290 | 30,947 |
| 2025-08-19 | 1.290 | 1.325 | 1.290 | 1.290 | 1.290 | 10,897 |
| 2025-08-18 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 21,500 |
| 2025-08-13 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 300 |
| 2025-08-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 9,970 |
| 2025-08-11 | 1.305 | 1.320 | 1.305 | 1.320 | 1.320 | 3,225 |
| 2025-08-08 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 869 |
| 2025-08-07 | 1.285 | 1.305 | 1.260 | 1.275 | 1.275 | 12,871 |
| 2025-08-06 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 1,501 |
| 2025-08-05 | 1.310 | 1.325 | 1.300 | 1.300 | 1.300 | 44,346 |
| 2025-08-04 | 1.315 | 1.320 | 1.295 | 1.295 | 1.295 | 10,337 |
| 2025-08-01 | 1.325 | 1.340 | 1.315 | 1.320 | 1.320 | 123,858 |
| 2025-07-31 | 1.380 | 1.380 | 1.315 | 1.325 | 1.325 | 43,638 |
| 2025-07-30 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 8,150 |
| 2025-07-29 | 1.330 | 1.400 | 1.315 | 1.360 | 1.360 | 46,636 |
| 2025-07-28 | 1.340 | 1.380 | 1.325 | 1.350 | 1.350 | 46,985 |
| 2025-07-24 | 1.350 | 1.390 | 1.330 | 1.365 | 1.365 | 84,971 |
| 2025-07-23 | 1.335 | 1.370 | 1.335 | 1.370 | 1.370 | 2,669 |
| 2025-07-22 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 22,901 |
| 2025-07-21 | 1.255 | 1.370 | 1.255 | 1.310 | 1.310 | 31,150 |
| 2025-07-18 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 3,242 |
| 2025-07-17 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 37,710 |
| 2025-07-16 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 16,136 |
| 2025-07-15 | 1.340 | 1.340 | 1.335 | 1.335 | 1.335 | 49,737 |
| 2025-07-10 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 5,007 |
| 2025-07-09 | 1.435 | 1.435 | 1.400 | 1.400 | 1.400 | 20,150 |
| 2025-07-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10,864 |
| 2025-07-07 | 1.375 | 1.375 | 1.345 | 1.345 | 1.345 | 78,597 |
| 2025-07-04 | 1.295 | 1.380 | 1.295 | 1.325 | 1.325 | 26,094 |
| 2025-07-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,020 |
| 2025-07-02 | 1.365 | 1.370 | 1.345 | 1.355 | 1.355 | 27,384 |
| 2025-07-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 359 |
| 2025-06-30 | 1.495 | 1.495 | 1.330 | 1.370 | 1.370 | 5,681 |
| 2025-06-27 | 1.265 | 1.415 | 1.265 | 1.350 | 1.350 | 31,832 |
| 2025-06-26 | 1.320 | 1.380 | 1.270 | 1.270 | 1.270 | 75,003 |
| 2025-06-25 | 1.360 | 1.360 | 1.250 | 1.310 | 1.310 | 67,265 |
| 2025-06-24 | 1.405 | 1.405 | 1.330 | 1.330 | 1.330 | 16,191 |
| 2025-06-23 | 1.420 | 1.465 | 1.405 | 1.405 | 1.405 | 21,130 |
| 2025-06-19 | 1.390 | 1.390 | 1.345 | 1.345 | 1.345 | 18,364 |
| 2025-06-18 | 1.345 | 1.390 | 1.305 | 1.345 | 1.345 | 45,995 |
| 2025-06-17 | 1.360 | 1.375 | 1.355 | 1.370 | 1.370 | 34,584 |
| 2025-06-16 | 1.420 | 1.420 | 1.400 | 1.415 | 1.415 | 22,574 |
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.