ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 1.710 | 1.800 | 1.700 | 1.730 | 1.730 | 52,594 |
| 2024-12-09 | 1.710 | 1.710 | 1.630 | 1.710 | 1.710 | 71,552 |
| 2024-12-06 | 1.780 | 1.780 | 1.730 | 1.760 | 1.760 | 13,729 |
| 2024-12-05 | 1.740 | 1.810 | 1.730 | 1.780 | 1.780 | 43,329 |
| 2024-12-04 | 1.720 | 1.790 | 1.700 | 1.770 | 1.770 | 58,060 |
| 2024-12-03 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 133,937 |
| 2024-12-02 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 32,995 |
| 2024-11-29 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 20,624 |
| 2024-11-28 | 1.710 | 1.740 | 1.710 | 1.720 | 1.720 | 17,490 |
| 2024-11-27 | 1.710 | 1.750 | 1.700 | 1.700 | 1.700 | 48,160 |
| 2024-11-26 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 31,758 |
| 2024-11-25 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 10,220 |
| 2024-11-22 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 31,449 |
| 2024-11-21 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 26,125 |
| 2024-11-20 | 1.600 | 1.670 | 1.600 | 1.650 | 1.650 | 102,693 |
| 2024-11-19 | 1.650 | 1.660 | 1.630 | 1.630 | 1.630 | 47,089 |
| 2024-11-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,875 |
| 2024-11-15 | 1.660 | 1.730 | 1.660 | 1.710 | 1.710 | 27,316 |
| 2024-11-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 27,085 |
| 2024-11-13 | 1.660 | 1.700 | 1.660 | 1.660 | 1.660 | 26,550 |
| 2024-11-12 | 1.550 | 1.740 | 1.550 | 1.660 | 1.660 | 360,255 |
| 2024-11-11 | 1.520 | 1.720 | 1.520 | 1.700 | 1.700 | 63,273 |
| 2024-11-08 | 1.660 | 1.720 | 1.660 | 1.680 | 1.680 | 151,174 |
| 2024-11-07 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 14,509 |
| 2024-11-06 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 20,646 |
| 2024-11-05 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 48,683 |
| 2024-11-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 13,302 |
| 2024-11-01 | 1.640 | 1.650 | 1.600 | 1.650 | 1.650 | 27,302 |
| 2024-10-31 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 12,035 |
| 2024-10-30 | 1.640 | 1.680 | 1.640 | 1.650 | 1.650 | 190,325 |
| 2024-10-29 | 1.660 | 1.680 | 1.640 | 1.680 | 1.680 | 23,439 |
| 2024-10-28 | 1.670 | 1.690 | 1.600 | 1.660 | 1.660 | 94,913 |
| 2024-10-25 | 1.730 | 1.730 | 1.670 | 1.670 | 1.670 | 51,020 |
| 2024-10-24 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 94,059 |
| 2024-10-23 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 16,850 |
| 2024-10-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,815 |
| 2024-10-21 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 45,657 |
| 2024-10-18 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 54,523 |
| 2024-10-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,250 |
| 2024-10-16 | 1.700 | 1.780 | 1.700 | 1.710 | 1.710 | 23,412 |
| 2024-10-15 | 1.750 | 1.760 | 1.730 | 1.760 | 1.760 | 29,450 |
| 2024-10-14 | 1.670 | 1.760 | 1.670 | 1.760 | 1.760 | 11,470 |
| 2024-10-11 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 2,000 |
| 2024-10-10 | 1.800 | 1.820 | 1.740 | 1.780 | 1.780 | 87,379 |
| 2024-10-09 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 41,979 |
| 2024-10-08 | 1.830 | 1.830 | 1.780 | 1.830 | 1.830 | 13,255 |
| 2024-10-07 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 76,050 |
| 2024-10-04 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 223,263 |
| 2024-10-03 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 59,652 |
| 2024-10-02 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 75,463 |
| 2024-10-01 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 44,416 |
| 2024-09-30 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 1,137 |
| 2024-09-27 | 1.730 | 1.760 | 1.710 | 1.710 | 1.710 | 19,729 |
| 2024-09-26 | 1.690 | 1.750 | 1.690 | 1.700 | 1.700 | 94,007 |
| 2024-09-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 5,350 |
| 2024-09-24 | 1.710 | 1.730 | 1.680 | 1.680 | 1.680 | 20,984 |
| 2024-09-23 | 1.730 | 1.730 | 1.700 | 1.730 | 1.730 | 53,289 |
| 2024-09-20 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 181,492 |
| 2024-09-19 | 1.770 | 1.810 | 1.700 | 1.810 | 1.810 | 328,897 |
| 2024-09-18 | 1.730 | 1.770 | 1.670 | 1.720 | 1.720 | 235,853 |
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.