ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 1.640 | 1.640 | 1.450 | 1.450 | 1.450 | 81,416 |
| 2025-03-11 | 1.570 | 1.600 | 1.540 | 1.600 | 1.600 | 51,983 |
| 2025-03-10 | 1.490 | 1.690 | 1.490 | 1.610 | 1.610 | 91,298 |
| 2025-03-07 | 1.550 | 1.630 | 1.490 | 1.630 | 1.630 | 97,063 |
| 2025-03-06 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 16,763 |
| 2025-03-05 | 1.440 | 1.550 | 1.440 | 1.500 | 1.500 | 156,828 |
| 2025-03-04 | 1.510 | 1.510 | 1.420 | 1.490 | 1.490 | 39,303 |
| 2025-03-03 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 470 |
| 2025-02-28 | 1.490 | 1.530 | 1.490 | 1.490 | 1.490 | 3,535 |
| 2025-02-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 9 |
| 2025-02-26 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 13,115 |
| 2025-02-25 | 1.510 | 1.540 | 1.480 | 1.520 | 1.520 | 33,182 |
| 2025-02-24 | 1.550 | 1.550 | 1.510 | 1.530 | 1.530 | 9,559 |
| 2025-02-21 | 1.570 | 1.570 | 1.490 | 1.520 | 1.520 | 36,790 |
| 2025-02-20 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 1,651 |
| 2025-02-19 | 1.610 | 1.610 | 1.520 | 1.520 | 1.520 | 22,966 |
| 2025-02-18 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 10,674 |
| 2025-02-17 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 21,210 |
| 2025-02-14 | 1.560 | 1.640 | 1.540 | 1.640 | 1.640 | 19,720 |
| 2025-02-13 | 1.440 | 1.750 | 1.440 | 1.580 | 1.580 | 122,255 |
| 2025-02-12 | 1.450 | 1.480 | 1.410 | 1.450 | 1.450 | 70,937 |
| 2025-02-11 | 1.480 | 1.480 | 1.420 | 1.480 | 1.480 | 16,957 |
| 2025-02-10 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 23,730 |
| 2025-02-07 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 33,616 |
| 2025-02-06 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 17,129 |
| 2025-02-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 375 |
| 2025-02-04 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 28,209 |
| 2025-02-03 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 14,668 |
| 2025-01-31 | 1.470 | 1.490 | 1.420 | 1.470 | 1.470 | 140,510 |
| 2025-01-30 | 1.520 | 1.530 | 1.470 | 1.470 | 1.470 | 75,502 |
| 2025-01-29 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 8,385 |
| 2025-01-28 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 47,758 |
| 2025-01-27 | 1.450 | 1.540 | 1.450 | 1.510 | 1.510 | 57,270 |
| 2025-01-24 | 1.500 | 1.510 | 1.450 | 1.500 | 1.500 | 22,936 |
| 2025-01-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 500 |
| 2025-01-22 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 32,498 |
| 2025-01-21 | 1.520 | 1.530 | 1.500 | 1.530 | 1.530 | 79,038 |
| 2025-01-20 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 84,164 |
| 2025-01-17 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 46,695 |
| 2025-01-16 | 1.570 | 1.580 | 1.550 | 1.580 | 1.580 | 1,736 |
| 2025-01-15 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 26,359 |
| 2025-01-14 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 56,002 |
| 2025-01-13 | 1.610 | 1.720 | 1.570 | 1.590 | 1.590 | 71,021 |
| 2025-01-10 | 1.620 | 1.630 | 1.570 | 1.610 | 1.610 | 127,118 |
| 2025-01-09 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 32,748 |
| 2025-01-08 | 1.640 | 1.670 | 1.620 | 1.630 | 1.630 | 89,652 |
| 2025-01-07 | 1.650 | 1.700 | 1.620 | 1.640 | 1.640 | 58,803 |
| 2025-01-03 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 11,295 |
| 2025-01-02 | 1.750 | 1.790 | 1.690 | 1.730 | 1.730 | 157,197 |
| 2024-12-30 | 1.500 | 1.800 | 1.500 | 1.800 | 1.800 | 106,779 |
| 2024-12-27 | 1.640 | 1.640 | 1.590 | 1.630 | 1.630 | 16,372 |
| 2024-12-23 | 1.740 | 1.740 | 1.640 | 1.640 | 1.640 | 27,962 |
| 2024-12-20 | 1.580 | 1.700 | 1.580 | 1.600 | 1.600 | 142,526 |
| 2024-12-19 | 1.660 | 1.660 | 1.570 | 1.620 | 1.620 | 380,491 |
| 2024-12-18 | 1.670 | 1.680 | 1.620 | 1.640 | 1.640 | 49,885 |
| 2024-12-17 | 1.700 | 1.700 | 1.620 | 1.660 | 1.660 | 59,505 |
| 2024-12-16 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 54,960 |
| 2024-12-13 | 1.750 | 1.750 | 1.690 | 1.740 | 1.740 | 74,571 |
| 2024-12-12 | 1.760 | 1.780 | 1.710 | 1.770 | 1.770 | 173,821 |
| 2024-12-11 | 1.650 | 1.800 | 1.650 | 1.790 | 1.790 | 63,254 |
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.