Scandi Standard AB (publ) (LON:0QVR)
London · Delayed Price · Currency is GBP · Price in SEK 96.60
+1.40 (1.47%)
At close: Dec 4, 2025
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 95.50 | 96.60 | 95.50 | 96.60 | 96.60 | 1.47% | 290 |
| Dec 3, 2025 | 95.30 | 95.30 | 95.20 | 95.20 | 95.20 | 0.21% | 511 |
| Dec 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.84% | 137 |
| Nov 28, 2025 | 96.60 | 96.60 | 95.70 | 95.80 | 95.80 | -0.10% | 1,932 |
| Nov 27, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.52% | 11 |
| Nov 26, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - | 150 |
| Nov 24, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.42% | 102 |
| Nov 21, 2025 | 95.70 | 96.00 | 95.70 | 96.00 | 96.00 | 0.31% | 119 |
| Nov 20, 2025 | 96.00 | 96.00 | 95.70 | 95.70 | 95.70 | 0.63% | 1,336 |
| Nov 19, 2025 | 95.00 | 95.10 | 95.00 | 95.10 | 95.10 | 0.48% | 5 |
| Nov 18, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | -1.10% | 26 |
| Nov 14, 2025 | 96.00 | 96.00 | 95.70 | 95.70 | 95.70 | -1.75% | 114 |
| Nov 13, 2025 | 97.55 | 97.55 | 97.40 | 97.40 | 97.40 | 0.83% | 2,439 |
| Nov 11, 2025 | 97.15 | 97.15 | 96.60 | 96.60 | 96.60 | 0.62% | 351 |
| Nov 10, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | 250 |
| Nov 7, 2025 | 95.60 | 95.60 | 95.50 | 95.50 | 95.50 | -1.24% | 1,626 |
| Nov 5, 2025 | 96.30 | 96.70 | 96.30 | 96.70 | 96.70 | -0.21% | 1,127 |
| Nov 4, 2025 | 96.90 | 97.20 | 96.80 | 96.90 | 96.90 | -1.22% | 122 |
| Nov 3, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -1.70% | 14 |
| Oct 30, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.60% | 228 |
| Oct 29, 2025 | 100.30 | 100.30 | 99.20 | 99.20 | 99.20 | -1.59% | 869 |
| Oct 28, 2025 | 98.40 | 100.80 | 98.40 | 100.80 | 100.80 | -0.40% | 1,399 |
| Oct 27, 2025 | 99.00 | 101.40 | 99.00 | 101.20 | 101.20 | 3.79% | 1,694 |
| Oct 24, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 7.38% | 236 |
| Oct 22, 2025 | 89.70 | 90.80 | 89.20 | 90.80 | 90.80 | 0.50% | 1,257 |
| Oct 21, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.06% | 21 |
| Oct 20, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.06% | 3 |
| Oct 17, 2025 | 89.05 | 89.35 | 89.05 | 89.35 | 89.35 | 0.62% | 32 |
| Oct 16, 2025 | 88.85 | 89.20 | 88.80 | 88.80 | 88.80 | - | 720 |
| Oct 15, 2025 | 89.10 | 89.10 | 88.80 | 88.80 | 88.80 | -1.66% | 1,080 |
| Oct 14, 2025 | 89.30 | 90.30 | 89.20 | 90.30 | 90.30 | -0.55% | 5,684 |
| Oct 10, 2025 | 91.50 | 91.50 | 90.65 | 90.80 | 90.80 | -0.33% | 2,105 |
| Oct 9, 2025 | 91.25 | 91.25 | 91.10 | 91.10 | 91.10 | -0.33% | 4,970 |
| Oct 8, 2025 | 93.00 | 93.00 | 91.40 | 91.40 | 91.40 | -0.98% | 4,428 |
| Oct 7, 2025 | 92.50 | 92.60 | 92.10 | 92.30 | 92.30 | 0.22% | 754 |
| Oct 6, 2025 | 92.50 | 92.80 | 92.10 | 92.10 | 92.10 | -1.18% | 388 |
| Oct 3, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.43% | 1 |
| Oct 1, 2025 | 94.50 | 94.50 | 93.50 | 93.60 | 93.60 | -1.37% | 201,072 |
| Sep 29, 2025 | 95.40 | 95.40 | 94.90 | 94.90 | 94.90 | 0.11% | 458 |
| Sep 25, 2025 | 94.60 | 94.80 | 94.60 | 94.80 | 94.80 | -1.81% | 442 |
| Sep 22, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -0.16% | 32 |
| Sep 19, 2025 | 96.70 | 97.00 | 96.70 | 96.70 | 96.70 | -1.12% | 2,283 |
| Sep 18, 2025 | 97.95 | 97.95 | 97.80 | 97.80 | 97.80 | -0.91% | 3,344 |
| Sep 17, 2025 | 99.40 | 99.40 | 98.70 | 98.70 | 97.45 | -0.70% | 800,209 |
| Sep 16, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 98.14 | 0.40% | 47 |
| Sep 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.75 | -1.00% | 311 |
| Sep 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.73 | 1.32% | 770 |
| Sep 10, 2025 | 98.90 | 98.90 | 98.70 | 98.70 | 97.45 | 2.49% | 305 |
| Sep 9, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 95.08 | 0.26% | 208 |
| Sep 5, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 94.83 | -0.26% | 101 |