ScandiDos AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 1.530 | 1.570 | 1.510 | 1.570 | 1.570 | 116,967 |
| 2024-09-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,287 |
| 2024-09-13 | 1.540 | 1.560 | 1.510 | 1.560 | 1.560 | 62,355 |
| 2024-09-12 | 1.520 | 1.530 | 1.490 | 1.520 | 1.520 | 52,896 |
| 2024-09-11 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 48,049 |
| 2024-09-10 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 114,027 |
| 2024-09-09 | 1.600 | 1.610 | 1.550 | 1.550 | 1.550 | 34,930 |
| 2024-09-06 | 1.540 | 1.580 | 1.520 | 1.550 | 1.550 | 82,921 |
| 2024-09-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 20,000 |
| 2024-09-04 | 1.510 | 1.540 | 1.510 | 1.510 | 1.510 | 27,100 |
| 2024-09-03 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 14,750 |
| 2024-09-02 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 19,959 |
| 2024-08-30 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 12,201 |
| 2024-08-29 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 87,447 |
| 2024-08-28 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 48,593 |
| 2024-08-26 | 1.570 | 1.620 | 1.570 | 1.610 | 1.610 | 172,139 |
| 2024-08-23 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 53,000 |
| 2024-08-22 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 47,154 |
| 2024-08-21 | 1.630 | 1.670 | 1.610 | 1.640 | 1.640 | 83,965 |
| 2024-08-20 | 1.640 | 1.650 | 1.610 | 1.650 | 1.650 | 25,500 |
| 2024-08-19 | 1.600 | 1.630 | 1.560 | 1.630 | 1.630 | 8,096 |
| 2024-08-16 | 1.560 | 1.620 | 1.560 | 1.570 | 1.570 | 45,451 |
| 2024-08-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 12,700 |
| 2024-08-14 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 6,500 |
| 2024-08-13 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 6,140 |
| 2024-08-12 | 1.520 | 1.610 | 1.520 | 1.600 | 1.600 | 81,254 |
| 2024-08-09 | 1.550 | 1.640 | 1.550 | 1.600 | 1.600 | 108,977 |
| 2024-08-08 | 1.560 | 1.630 | 1.560 | 1.630 | 1.630 | 32,100 |
| 2024-08-07 | 1.600 | 1.600 | 1.460 | 1.560 | 1.560 | 15,674 |
| 2024-08-06 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 2,243 |
| 2024-08-05 | 1.600 | 1.600 | 1.480 | 1.550 | 1.550 | 161,979 |
| 2024-08-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 588 |
| 2024-08-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 3,929 |
| 2024-07-31 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 3,835 |
| 2024-07-30 | 1.610 | 1.680 | 1.610 | 1.650 | 1.650 | 25,578 |
| 2024-07-29 | 1.680 | 1.700 | 1.640 | 1.640 | 1.640 | 18,954 |
| 2024-07-26 | 1.690 | 1.690 | 1.640 | 1.670 | 1.670 | 19,062 |
| 2024-07-25 | 1.700 | 1.700 | 1.650 | 1.660 | 1.660 | 38,083 |
| 2024-07-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 15,000 |
| 2024-07-23 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 32,525 |
| 2024-07-22 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 2,999 |
| 2024-07-19 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 40,718 |
| 2024-07-18 | 1.690 | 1.720 | 1.690 | 1.700 | 1.700 | 179,624 |
| 2024-07-17 | 1.670 | 1.750 | 1.670 | 1.680 | 1.680 | 40,881 |
| 2024-07-16 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 30,200 |
| 2024-07-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 7,093 |
| 2024-07-12 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 74,788 |
| 2024-07-11 | 1.590 | 1.660 | 1.590 | 1.660 | 1.660 | 111,900 |
| 2024-07-08 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 2,294 |
| 2024-07-05 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 5,000 |
| 2024-07-04 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 2,100 |
| 2024-07-03 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 928 |
| 2024-07-02 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 33,189 |
| 2024-07-01 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 4,700 |
| 2024-06-28 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 13,041 |
| 2024-06-27 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 62,646 |
| 2024-06-26 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 30,563 |
| 2024-06-25 | 1.520 | 1.560 | 1.520 | 1.520 | 1.520 | 63,912 |
| 2024-06-24 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 13,100 |
| 2024-06-20 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 115,614 |
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.