Candles Scandinavia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	3.36	3.36	3.02	3.10	3.10	-7.19%	-
Feb 19, 2026	3.39	3.40	3.34	3.34	3.34	-2.05%	-
Feb 18, 2026	3.55	3.55	3.41	3.41	3.41	-3.67%	-
Feb 17, 2026	3.55	3.55	3.50	3.54	3.54	-9.69%	-
Feb 16, 2026	3.61	3.92	3.61	3.92	3.92	9.80%	-
Feb 13, 2026	3.73	3.73	3.57	3.57	3.57	-5.80%	-
Feb 12, 2026	3.61	3.99	3.61	3.79	3.79	13.13%	-
Feb 11, 2026	2.74	3.35	2.74	3.35	3.35	22.71%	650
Feb 10, 2026	2.54	2.73	2.54	2.73	2.73	10.53%	-
Feb 9, 2026	2.14	2.47	2.14	2.47	2.47	15.96%	-
Feb 6, 2026	2.18	2.18	2.13	2.13	2.13	-	-
Feb 5, 2026	2.18	2.18	2.13	2.13	2.13	-2.29%	-
Feb 4, 2026	2.16	2.18	2.16	2.18	2.18	2.35%	-
Feb 3, 2026	2.13	2.13	2.10	2.13	2.13	0.95%	-
Feb 2, 2026	2.12	2.12	2.06	2.11	2.11	-4.95%	-
Jan 30, 2026	2.29	2.29	2.22	2.22	2.22	-4.72%	-
Jan 29, 2026	2.31	2.33	2.29	2.33	2.33	1.30%	-
Jan 28, 2026	2.31	2.31	2.30	2.30	2.30	0.44%	-
Jan 27, 2026	2.32	2.32	2.29	2.29	2.29	-1.72%	-
Jan 26, 2026	2.33	2.33	2.33	2.33	2.33	1.75%	-
Jan 23, 2026	2.30	2.30	2.29	2.29	2.29	0.44%	-
Jan 22, 2026	2.33	2.33	2.28	2.28	2.28	0.44%	-
Jan 21, 2026	2.32	2.32	2.27	2.27	2.27	-	-
Jan 20, 2026	2.29	2.29	2.27	2.27	2.27	-10.63%	-
Jan 19, 2026	2.49	2.54	2.26	2.54	2.54	3.25%	400
Jan 16, 2026	2.44	2.46	2.43	2.46	2.46	1.65%	-
Jan 15, 2026	2.54	2.54	2.39	2.42	2.42	-3.20%	-
Jan 14, 2026	2.50	2.50	2.49	2.50	2.50	-	-
Jan 13, 2026	2.55	2.55	2.50	2.50	2.50	-1.19%	-
Jan 12, 2026	2.57	2.57	2.50	2.53	2.53	-1.17%	-
Jan 9, 2026	2.50	2.57	2.44	2.56	2.56	4.07%	-
Jan 8, 2026	2.53	2.54	2.46	2.46	2.46	-2.77%	-
Jan 7, 2026	2.46	2.53	2.46	2.53	2.53	-0.78%	-
Jan 6, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	-
Jan 5, 2026	2.41	2.54	2.40	2.54	2.54	7.17%	-
Jan 2, 2026	2.35	2.37	2.32	2.37	2.37	2.60%	-
Dec 30, 2025	2.33	2.33	2.31	2.31	2.31	0.43%	-
Dec 29, 2025	2.35	2.35	2.30	2.30	2.30	-0.86%	-
Dec 23, 2025	2.33	2.33	2.23	2.32	2.32	3.11%	-
Dec 22, 2025	2.20	2.30	2.20	2.25	2.25	4.17%	-
Dec 19, 2025	2.26	2.26	2.16	2.16	2.16	-4.00%	-
Dec 18, 2025	2.28	2.28	2.23	2.25	2.25	0.90%	-
Dec 17, 2025	2.30	2.30	2.23	2.23	2.23	-1.76%	-
Dec 16, 2025	2.32	2.32	2.27	2.27	2.27	-2.16%	-
Dec 15, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Dec 12, 2025	2.29	2.32	2.29	2.32	2.32	-	-
Dec 11, 2025	2.26	2.32	2.26	2.32	2.32	2.65%	-
Dec 10, 2025	2.29	2.29	2.26	2.26	2.26	-1.31%	-
Dec 9, 2025	2.22	2.29	2.22	2.29	2.29	1.78%	-
Dec 8, 2025	2.25	2.25	2.25	2.25	2.25	-5.06%	-