Scandi Standard AB (publ) (LON:0QVR)
London · Delayed Price · Currency is GBP · Price in SEK 98.40
+0.15 (0.15%)
At close: Aug 25, 2025
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -1.17% | 383 |
| Aug 25, 2025 | 97.30 | 98.40 | 97.30 | 98.40 | 98.40 | 0.15% | 1,389 |
| Aug 22, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -0.76% | 183 |
| Aug 21, 2025 | 98.40 | 99.00 | 98.40 | 99.00 | 99.00 | -0.20% | 575 |
| Aug 20, 2025 | 96.30 | 99.20 | 96.30 | 99.20 | 99.20 | 4.42% | 534 |
| Aug 19, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -1.04% | 4,309 |
| Aug 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | 100 |
| Aug 13, 2025 | 96.20 | 96.20 | 95.50 | 95.50 | 95.50 | -0.52% | 4 |
| Aug 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.84% | 8 |
| Aug 8, 2025 | 95.60 | 95.60 | 95.20 | 95.20 | 95.20 | -0.42% | 543 |
| Aug 7, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.31% | 322 |
| Aug 6, 2025 | 96.60 | 96.60 | 95.30 | 95.30 | 95.30 | -1.35% | 1,565 |
| Aug 5, 2025 | 95.80 | 96.60 | 95.80 | 96.60 | 96.60 | 1.68% | 1,061 |
| Jul 31, 2025 | 95.20 | 95.20 | 95.00 | 95.00 | 95.00 | 1.06% | 572 |
| Jul 29, 2025 | 95.70 | 95.70 | 94.00 | 94.00 | 94.00 | -1.67% | 421 |
| Jul 25, 2025 | 95.30 | 95.60 | 95.30 | 95.60 | 95.60 | 1.32% | 317 |
| Jul 24, 2025 | 94.70 | 94.70 | 94.35 | 94.35 | 94.35 | -2.23% | 1,050 |
| Jul 22, 2025 | 94.70 | 96.50 | 94.70 | 96.50 | 96.50 | 2.33% | 2,472 |
| Jul 21, 2025 | 94.50 | 94.50 | 94.30 | 94.30 | 94.30 | - | 76 |
| Jul 18, 2025 | 95.35 | 95.45 | 94.10 | 94.30 | 94.30 | -4.84% | 7,562 |
| Jul 17, 2025 | 102.80 | 102.80 | 99.10 | 99.10 | 99.10 | -0.30% | 3,157 |
| Jul 16, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.10% | 1,144 |
| Jul 15, 2025 | 99.55 | 99.55 | 99.30 | 99.30 | 99.30 | 0.35% | 686 |
| Jul 14, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | -0.80% | 149 |
| Jul 11, 2025 | 99.80 | 99.80 | 99.75 | 99.75 | 99.75 | -1.04% | 525 |
| Jul 9, 2025 | 100.40 | 101.20 | 100.40 | 100.80 | 100.80 | 1.31% | 4,452 |
| Jul 8, 2025 | 99.80 | 99.80 | 99.50 | 99.50 | 99.50 | -0.20% | 98 |
| Jul 7, 2025 | 99.60 | 99.70 | 99.60 | 99.70 | 99.70 | 1.32% | 64 |
| Jul 3, 2025 | 98.60 | 98.60 | 98.15 | 98.40 | 98.40 | 0.61% | 409 |
| Jul 2, 2025 | 98.05 | 98.05 | 97.80 | 97.80 | 97.80 | 1.35% | 71 |
| Jun 30, 2025 | 97.25 | 97.25 | 96.50 | 96.50 | 96.50 | 0.89% | 193 |
| Jun 26, 2025 | 95.70 | 95.70 | 95.00 | 95.65 | 95.65 | 0.47% | 171 |
| Jun 25, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -2.01% | 237 |
| Jun 24, 2025 | 98.30 | 98.30 | 97.15 | 97.15 | 97.15 | -0.72% | 469 |
| Jun 23, 2025 | 97.70 | 97.90 | 97.70 | 97.85 | 97.85 | -0.05% | 64 |
| Jun 19, 2025 | 99.00 | 99.00 | 97.80 | 97.90 | 97.90 | -0.41% | 569 |
| Jun 18, 2025 | 98.00 | 98.30 | 97.90 | 98.30 | 98.30 | 0.41% | 2,752 |
| Jun 17, 2025 | 98.00 | 98.00 | 97.10 | 97.90 | 97.90 | -0.41% | 1,225 |
| Jun 16, 2025 | 97.90 | 98.30 | 97.90 | 98.30 | 98.30 | 6.21% | 1,133 |
| Jun 13, 2025 | 94.20 | 94.20 | 92.55 | 92.55 | 92.55 | -2.12% | 2,303 |
| Jun 12, 2025 | 94.00 | 94.60 | 94.00 | 94.55 | 94.55 | 3.79% | 574 |
| Jun 5, 2025 | 90.90 | 91.50 | 90.80 | 91.10 | 91.10 | 0.89% | 1,694 |
| Jun 3, 2025 | 90.30 | 90.40 | 90.30 | 90.30 | 90.30 | -0.17% | 497 |
| May 28, 2025 | 90.70 | 90.70 | 90.40 | 90.45 | 90.45 | -0.71% | 410 |
| May 27, 2025 | 92.10 | 92.10 | 91.10 | 91.10 | 91.10 | -1.09% | 469 |
| May 26, 2025 | 92.30 | 92.30 | 92.10 | 92.10 | 92.10 | 0.11% | 462 |
| May 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.18% | 68 |
| May 22, 2025 | 94.40 | 94.40 | 93.10 | 93.10 | 93.10 | -2.51% | 165 |
| May 21, 2025 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | 0.63% | 449 |
| May 20, 2025 | 95.30 | 95.30 | 94.90 | 94.90 | 94.90 | -0.21% | 138 |