Candles Scandinavia AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 65.400 | 66.000 | 64.100 | 64.500 | 64.500 | 5,188 |
| 2022-07-06 | 64.900 | 64.900 | 63.800 | 64.700 | 64.700 | 975 |
| 2022-07-05 | 64.400 | 65.000 | 63.500 | 64.300 | 64.300 | 2,831 |
| 2022-07-04 | 64.000 | 65.000 | 64.000 | 64.400 | 64.400 | 3,199 |
| 2022-07-01 | 64.900 | 64.900 | 64.000 | 64.000 | 64.000 | 902 |
| 2022-06-30 | 64.800 | 65.000 | 64.800 | 64.900 | 64.900 | 329 |
| 2022-06-29 | 64.800 | 65.000 | 64.500 | 64.800 | 64.800 | 4,167 |
| 2022-06-28 | 63.100 | 64.800 | 63.000 | 64.300 | 64.300 | 3,338 |
| 2022-06-27 | 64.800 | 67.200 | 63.100 | 63.100 | 63.100 | 8,916 |
| 2022-06-23 | 65.600 | 65.600 | 63.000 | 64.800 | 64.800 | 3,045 |
| 2022-06-22 | 65.400 | 65.600 | 63.000 | 65.000 | 65.000 | 1,283 |
| 2022-06-21 | 65.700 | 65.700 | 64.300 | 65.400 | 65.400 | 2,719 |
| 2022-06-20 | 64.900 | 66.000 | 63.100 | 65.700 | 65.700 | 2,230 |
| 2022-06-17 | 63.800 | 64.900 | 63.400 | 64.900 | 64.900 | 1,628 |
| 2022-06-16 | 62.200 | 64.500 | 61.200 | 63.800 | 63.800 | 2,017 |
| 2022-06-15 | 64.900 | 64.900 | 61.800 | 61.800 | 61.800 | 692 |
| 2022-06-14 | 65.000 | 65.000 | 63.100 | 65.000 | 65.000 | 3,518 |
| 2022-06-13 | 64.300 | 66.000 | 63.400 | 65.400 | 65.400 | 4,377 |
| 2022-06-10 | 66.400 | 66.400 | 65.000 | 65.900 | 65.900 | 5,520 |
| 2022-06-09 | 66.500 | 69.300 | 66.400 | 66.400 | 66.400 | 4,948 |
| 2022-06-08 | 62.400 | 66.600 | 61.600 | 65.600 | 65.600 | 6,065 |
| 2022-06-07 | 64.800 | 66.100 | 63.500 | 63.500 | 63.500 | 2,102 |
| 2022-06-03 | 63.600 | 64.900 | 63.600 | 64.900 | 64.900 | 1,654 |
| 2022-06-02 | 65.300 | 65.300 | 63.300 | 65.000 | 65.000 | 1,655 |
| 2022-06-01 | 64.900 | 65.900 | 64.000 | 65.300 | 65.300 | 4,996 |
| 2022-05-31 | 65.000 | 66.000 | 64.500 | 64.900 | 64.900 | 2,496 |
| 2022-05-30 | 67.100 | 67.100 | 65.000 | 65.000 | 65.000 | 5,049 |
| 2022-05-27 | 66.900 | 66.900 | 65.400 | 66.000 | 66.000 | 5,962 |
| 2022-05-25 | 65.000 | 66.000 | 64.200 | 66.000 | 66.000 | 2,149 |
| 2022-05-24 | 65.000 | 65.000 | 62.700 | 64.000 | 64.000 | 947 |
| 2022-05-23 | 65.000 | 66.900 | 65.000 | 65.000 | 65.000 | 2,862 |
| 2022-05-20 | 63.500 | 66.900 | 63.500 | 65.000 | 65.000 | 758 |
| 2022-05-19 | 64.500 | 64.500 | 63.500 | 63.500 | 63.500 | 1,571 |
| 2022-05-18 | 64.500 | 65.500 | 64.500 | 65.500 | 65.500 | 1,603 |
| 2022-05-17 | 64.500 | 64.500 | 63.400 | 64.500 | 64.500 | 1,825 |
| 2022-05-16 | 64.500 | 64.500 | 63.300 | 64.500 | 64.500 | 7,971 |
| 2022-05-13 | 60.000 | 65.600 | 60.000 | 64.500 | 64.500 | 2,843 |
| 2022-05-12 | 64.000 | 65.600 | 59.500 | 60.400 | 60.400 | 11,644 |
| 2022-05-11 | 63.700 | 64.600 | 62.800 | 62.800 | 62.800 | 1,150 |
| 2022-05-10 | 64.000 | 64.900 | 62.800 | 62.800 | 62.800 | 5,784 |
| 2022-05-09 | 67.700 | 67.700 | 64.000 | 64.000 | 64.000 | 14,620 |
| 2022-05-06 | 71.100 | 72.000 | 69.000 | 69.000 | 69.000 | 4,994 |
| 2022-05-05 | 72.800 | 73.500 | 71.800 | 72.000 | 72.000 | 3,580 |
| 2022-05-04 | 74.000 | 76.000 | 73.600 | 73.600 | 73.600 | 3,344 |
| 2022-05-03 | 72.800 | 76.100 | 72.800 | 75.800 | 75.800 | 3,407 |
| 2022-05-02 | 74.900 | 75.000 | 73.600 | 74.200 | 74.200 | 5,372 |
| 2022-04-29 | 74.900 | 75.000 | 73.800 | 74.900 | 74.900 | 372 |
| 2022-04-28 | 77.200 | 77.200 | 73.800 | 74.900 | 74.900 | 4,841 |
| 2022-04-27 | 76.400 | 77.800 | 75.500 | 77.200 | 77.200 | 2,082 |
| 2022-04-26 | 79.300 | 79.300 | 76.500 | 76.600 | 76.600 | 1,056 |
| 2022-04-25 | 82.000 | 82.000 | 76.800 | 77.800 | 77.800 | 6,168 |
| 2022-04-22 | 83.700 | 84.000 | 83.000 | 83.000 | 83.000 | 974 |
| 2022-04-21 | 84.600 | 84.600 | 81.200 | 84.000 | 84.000 | 1,964 |
| 2022-04-20 | 83.000 | 84.500 | 81.600 | 83.000 | 83.000 | 1,693 |
| 2022-04-19 | 79.900 | 84.900 | 79.900 | 83.000 | 83.000 | 13,237 |
| 2022-04-14 | 79.900 | 79.900 | 79.000 | 79.000 | 79.000 | 290 |
| 2022-04-13 | 80.100 | 80.100 | 79.100 | 79.600 | 79.600 | 2,114 |
| 2022-04-12 | 80.000 | 80.100 | 80.000 | 80.000 | 80.000 | 1,437 |
| 2022-04-11 | 80.100 | 81.100 | 80.000 | 80.400 | 80.400 | 3,051 |
| 2022-04-08 | 83.400 | 83.400 | 79.900 | 80.100 | 80.100 | 3,461 |
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.