Scandi Standard publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	141.20	146.80	141.20	143.00	140.49	143,252
2026-07-30	129.00	144.40	128.40	141.20	138.72	205,393
2026-07-29	130.60	131.00	128.60	128.80	126.54	22,182
2026-07-28	128.80	131.80	128.40	130.20	127.91	22,165
2026-07-27	129.20	130.40	127.80	129.20	126.93	32,749
2026-07-24	126.40	129.80	126.20	128.80	126.54	44,700
2026-07-23	130.60	130.80	126.20	127.00	124.77	52,132
2026-07-22	134.00	134.00	130.60	130.80	128.50	48,404
2026-07-21	138.00	138.80	133.00	134.00	131.65	51,139
2026-07-20	140.00	141.60	136.00	136.40	134.01	146,561
2026-07-17	145.60	145.80	136.00	140.00	137.54	94,244
2026-07-16	140.60	141.80	138.60	141.20	138.72	26,014
2026-07-15	140.60	140.60	138.60	139.00	136.56	19,830
2026-07-14	140.40	141.60	139.20	140.60	138.13	11,649
2026-07-13	140.80	142.00	139.40	140.20	137.74	23,716
2026-07-10	141.80	141.80	139.60	141.20	138.72	17,692
2026-07-09	141.80	142.80	139.80	140.20	137.74	18,390
2026-07-08	144.80	144.80	141.00	142.60	140.10	20,608
2026-07-07	144.40	146.20	144.20	145.40	142.85	25,907
2026-07-06	149.00	151.00	143.60	144.20	141.67	43,828
2026-07-03	148.20	151.20	147.00	149.00	146.38	55,489
2026-07-02	145.20	149.00	145.00	147.60	145.01	39,061
2026-07-01	145.20	145.60	143.60	145.00	142.45	30,603
2026-06-30	146.00	147.00	143.40	145.40	142.85	36,884
2026-06-29	145.40	147.00	144.60	145.00	142.45	29,502
2026-06-26	144.20	145.80	144.00	145.40	142.85	15,054
2026-06-25	143.40	146.00	143.00	145.00	142.45	33,948
2026-06-24	144.20	144.40	142.40	144.40	141.87	19,937
2026-06-23	141.40	144.20	141.40	143.80	141.28	29,110
2026-06-22	141.00	141.80	140.00	141.80	139.31	26,955
2026-06-18	140.60	142.60	137.00	142.20	139.70	70,927
2026-06-17	146.20	146.60	138.80	140.80	138.33	103,223
2026-06-16	153.00	154.20	145.60	146.80	144.22	67,442
2026-06-15	157.40	158.00	152.00	153.00	150.31	47,346
2026-06-12	155.60	157.40	154.40	157.00	154.24	39,372
2026-06-11	154.60	156.00	151.60	155.80	153.07	51,415
2026-06-10	143.20	154.40	143.20	153.40	150.71	70,596
2026-06-09	143.40	144.20	142.20	142.40	139.90	19,682
2026-06-08	143.00	146.40	142.40	143.80	141.28	27,381
2026-06-05	143.40	146.00	142.80	144.00	141.47	38,743
2026-06-04	142.40	145.20	141.20	143.40	140.88	46,256
2026-06-03	141.00	144.20	140.00	143.00	140.49	35,136
2026-06-02	143.00	143.00	139.20	140.60	138.13	117,502
2026-06-01	138.00	145.00	137.20	142.80	140.29	64,766
2026-05-29	142.40	143.60	138.00	138.00	135.58	543,592
2026-05-28	143.40	145.00	142.00	142.00	139.51	23,086
2026-05-27	143.20	145.40	142.60	144.40	141.87	30,434
2026-05-26	145.60	147.00	143.40	143.40	140.88	33,232
2026-05-25	145.00	146.20	144.20	145.00	142.45	25,291
2026-05-22	146.00	147.00	143.00	145.00	142.45	48,823
2026-05-21	145.80	148.80	143.60	146.00	143.44	47,717
2026-05-20	145.60	145.80	143.40	144.80	142.26	37,801
2026-05-19	143.00	146.60	143.00	145.60	143.04	49,478
2026-05-18	139.80	144.20	139.40	142.80	140.29	60,646
2026-05-15	141.40	142.80	139.00	140.00	137.54	61,919
2026-05-13	140.60	141.80	139.40	140.80	138.33	39,299
2026-05-12	145.40	145.40	139.00	140.60	138.13	76,514
2026-05-11	147.00	148.80	145.60	146.40	143.83	36,785
2026-05-08	147.40	148.00	144.20	147.00	144.42	40,000
2026-05-07	148.40	150.00	146.40	147.20	144.62	60,461

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.6500 SEK
2026-04-29	1.6500 SEK
2025-09-18	1.2500 SEK
2025-04-30	1.2500 SEK
2024-09-19	1.1500 SEK
2024-05-06	1.1500 SEK
2023-05-05	1.1500 SEK
2021-05-10	1.2500 SEK
2019-05-10	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.