ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 1.265 | 1.490 | 1.265 | 1.470 | 1.470 | 97,583 |
| 2025-06-12 | 1.410 | 1.450 | 1.390 | 1.390 | 1.390 | 22,733 |
| 2025-06-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,875 |
| 2025-06-10 | 1.445 | 1.445 | 1.390 | 1.390 | 1.390 | 4,901 |
| 2025-06-09 | 1.445 | 1.480 | 1.445 | 1.465 | 1.465 | 32,261 |
| 2025-06-04 | 1.450 | 1.450 | 1.420 | 1.445 | 1.445 | 12,066 |
| 2025-06-03 | 1.380 | 1.410 | 1.375 | 1.410 | 1.410 | 31,099 |
| 2025-06-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,350 |
| 2025-05-30 | 1.400 | 1.500 | 1.375 | 1.440 | 1.440 | 182,947 |
| 2025-05-28 | 1.395 | 1.420 | 1.300 | 1.335 | 1.335 | 112,334 |
| 2025-05-27 | 1.300 | 1.345 | 1.300 | 1.335 | 1.335 | 10,500 |
| 2025-05-26 | 1.255 | 1.300 | 1.230 | 1.300 | 1.300 | 71,309 |
| 2025-05-23 | 1.240 | 1.300 | 1.235 | 1.260 | 1.260 | 89,992 |
| 2025-05-21 | 1.245 | 1.260 | 1.235 | 1.235 | 1.235 | 50,389 |
| 2025-05-20 | 1.250 | 1.250 | 1.225 | 1.245 | 1.245 | 3,419 |
| 2025-05-19 | 1.240 | 1.265 | 1.240 | 1.265 | 1.265 | 4,382 |
| 2025-05-16 | 1.260 | 1.260 | 1.250 | 1.255 | 1.255 | 4,000 |
| 2025-05-15 | 1.260 | 1.270 | 1.225 | 1.260 | 1.260 | 50,183 |
| 2025-05-14 | 1.255 | 1.285 | 1.255 | 1.260 | 1.260 | 7,241 |
| 2025-05-13 | 1.255 | 1.280 | 1.255 | 1.280 | 1.280 | 36,500 |
| 2025-05-12 | 1.250 | 1.255 | 1.250 | 1.255 | 1.255 | 24,000 |
| 2025-05-09 | 1.280 | 1.280 | 1.250 | 1.255 | 1.255 | 20,937 |
| 2025-05-08 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 76 |
| 2025-05-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 14,000 |
| 2025-05-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,018 |
| 2025-05-05 | 1.320 | 1.325 | 1.265 | 1.275 | 1.275 | 31,680 |
| 2025-05-02 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 7,446 |
| 2025-04-30 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 1,933 |
| 2025-04-29 | 1.280 | 1.280 | 1.160 | 1.245 | 1.245 | 143,184 |
| 2025-04-28 | 1.275 | 1.290 | 1.255 | 1.290 | 1.290 | 13,021 |
| 2025-04-25 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 7,700 |
| 2025-04-24 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 79,309 |
| 2025-04-23 | 1.275 | 1.295 | 1.260 | 1.295 | 1.295 | 25,317 |
| 2025-04-22 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 29,434 |
| 2025-04-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 900 |
| 2025-04-16 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 7,500 |
| 2025-04-15 | 1.340 | 1.340 | 1.325 | 1.325 | 1.325 | 4,899 |
| 2025-04-14 | 1.295 | 1.330 | 1.280 | 1.325 | 1.325 | 34,185 |
| 2025-04-11 | 1.360 | 1.360 | 1.295 | 1.295 | 1.295 | 2,018 |
| 2025-04-10 | 1.310 | 1.330 | 1.235 | 1.280 | 1.280 | 71,145 |
| 2025-04-09 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 176 |
| 2025-04-08 | 1.260 | 1.385 | 1.230 | 1.300 | 1.300 | 209,578 |
| 2025-04-07 | 1.305 | 1.350 | 1.290 | 1.350 | 1.350 | 68,123 |
| 2025-04-04 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 43,579 |
| 2025-04-03 | 1.380 | 1.420 | 1.380 | 1.390 | 1.390 | 55,208 |
| 2025-04-02 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 2,804 |
| 2025-04-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,250 |
| 2025-03-31 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 25,443 |
| 2025-03-28 | 1.450 | 1.490 | 1.370 | 1.400 | 1.400 | 106,984 |
| 2025-03-27 | 1.460 | 1.460 | 1.380 | 1.380 | 1.380 | 21,042 |
| 2025-03-26 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 59,849 |
| 2025-03-25 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 9,604 |
| 2025-03-24 | 1.430 | 1.440 | 1.390 | 1.430 | 1.430 | 71,963 |
| 2025-03-21 | 1.390 | 1.420 | 1.360 | 1.420 | 1.420 | 17,236 |
| 2025-03-20 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 62,546 |
| 2025-03-19 | 1.470 | 1.470 | 1.400 | 1.440 | 1.440 | 45,076 |
| 2025-03-18 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 42,110 |
| 2025-03-17 | 1.450 | 1.480 | 1.430 | 1.440 | 1.440 | 30,598 |
| 2025-03-14 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 63,846 |
| 2025-03-13 | 1.480 | 1.480 | 1.400 | 1.410 | 1.410 | 201,957 |
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.