Candles Scandinavia AB (publ) (STO:CANDLE.B)
Sweden · Delayed Price · Currency is SEK 40.60
+0.20 (0.50%)
Sep 26, 2025, 5:29 PM CET
Candles Scandinavia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.00 | 40.60 | 39.20 | 40.60 | 40.60 | 0.50% | 13,047 |
| Sep 25, 2025 | 40.40 | 41.00 | 39.60 | 40.40 | 40.40 | 0.75% | 19,092 |
| Sep 24, 2025 | 39.50 | 40.40 | 39.40 | 40.10 | 40.10 | 2.82% | 3,975 |
| Sep 23, 2025 | 38.50 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 2,915 |
| Sep 22, 2025 | 39.10 | 39.10 | 38.00 | 38.00 | 38.00 | -3.55% | 2,285 |
| Sep 19, 2025 | 40.50 | 40.50 | 38.90 | 39.40 | 39.40 | -1.25% | 10,997 |
| Sep 18, 2025 | 41.50 | 41.50 | 39.00 | 39.90 | 39.90 | -2.44% | 11,048 |
| Sep 17, 2025 | 40.50 | 41.60 | 40.40 | 40.90 | 40.90 | 0.74% | 7,200 |
| Sep 16, 2025 | 39.30 | 40.80 | 39.30 | 40.60 | 40.60 | 4.10% | 12,745 |
| Sep 15, 2025 | 38.10 | 39.50 | 38.10 | 39.00 | 39.00 | 1.56% | 7,464 |
| Sep 12, 2025 | 40.00 | 41.00 | 37.80 | 38.40 | 38.40 | -3.52% | 18,360 |
| Sep 11, 2025 | 40.40 | 41.80 | 39.70 | 39.80 | 39.80 | -2.69% | 14,637 |
| Sep 10, 2025 | 43.40 | 43.40 | 40.30 | 40.90 | 40.90 | 2.25% | 7,279 |
| Sep 9, 2025 | 38.00 | 40.40 | 37.10 | 40.00 | 40.00 | 4.99% | 3,496 |
| Sep 8, 2025 | 38.20 | 38.20 | 38.00 | 38.10 | 38.10 | -0.26% | 505 |
| Sep 5, 2025 | 38.50 | 39.80 | 37.70 | 38.20 | 38.20 | -1.80% | 6,042 |
| Sep 4, 2025 | 39.30 | 39.30 | 38.30 | 38.90 | 38.90 | -1.77% | 3,989 |
| Sep 3, 2025 | 38.60 | 39.70 | 38.40 | 39.60 | 39.60 | 4.21% | 11,657 |
| Sep 2, 2025 | 39.30 | 39.30 | 37.90 | 38.00 | 38.00 | -2.56% | 3,917 |
| Sep 1, 2025 | 39.00 | 39.50 | 36.00 | 39.00 | 39.00 | -2.01% | 17,154 |
| Aug 29, 2025 | 40.50 | 40.50 | 39.80 | 39.80 | 39.80 | -1.24% | 162 |
| Aug 28, 2025 | 39.70 | 40.50 | 39.70 | 40.30 | 40.30 | - | 1,918 |
| Aug 27, 2025 | 40.90 | 41.70 | 39.90 | 40.30 | 40.30 | -1.47% | 10,363 |
| Aug 26, 2025 | 41.50 | 41.90 | 40.50 | 40.90 | 40.90 | -1.21% | 12,478 |
| Aug 25, 2025 | 41.20 | 41.60 | 40.00 | 41.40 | 41.40 | 0.49% | 13,351 |
| Aug 22, 2025 | 42.40 | 42.40 | 41.10 | 41.20 | 41.20 | -1.20% | 5,304 |
| Aug 21, 2025 | 41.90 | 42.00 | 41.50 | 41.70 | 41.70 | 0.24% | 4,148 |
| Aug 20, 2025 | 39.80 | 42.30 | 39.80 | 41.60 | 41.60 | 2.46% | 16,084 |
| Aug 19, 2025 | 41.00 | 41.50 | 39.60 | 40.60 | 40.60 | -1.22% | 12,186 |
| Aug 18, 2025 | 41.40 | 42.20 | 40.50 | 41.10 | 41.10 | -0.48% | 20,416 |
| Aug 15, 2025 | 39.90 | 42.00 | 39.90 | 41.30 | 41.30 | 3.25% | 16,339 |
| Aug 14, 2025 | 39.30 | 40.70 | 39.30 | 40.00 | 40.00 | 2.30% | 7,063 |
| Aug 13, 2025 | 39.50 | 39.50 | 38.80 | 39.10 | 39.10 | -0.76% | 2,419 |
| Aug 12, 2025 | 39.90 | 40.50 | 38.60 | 39.40 | 39.40 | -1.25% | 11,813 |
| Aug 11, 2025 | 40.20 | 40.30 | 39.50 | 39.90 | 39.90 | -0.75% | 2,754 |
| Aug 8, 2025 | 40.30 | 40.90 | 39.90 | 40.20 | 40.20 | 1.01% | 4,704 |
| Aug 7, 2025 | 39.00 | 40.80 | 39.00 | 39.80 | 39.80 | 2.05% | 13,469 |
| Aug 6, 2025 | 39.40 | 39.40 | 38.50 | 39.00 | 39.00 | -1.02% | 11,137 |
| Aug 5, 2025 | 39.20 | 39.90 | 39.10 | 39.40 | 39.40 | 0.25% | 7,488 |
| Aug 4, 2025 | 39.60 | 39.60 | 39.00 | 39.30 | 39.30 | -1.75% | 2,351 |
| Aug 1, 2025 | 39.20 | 40.00 | 37.30 | 40.00 | 40.00 | 1.52% | 8,289 |
| Jul 31, 2025 | 37.80 | 39.80 | 37.50 | 39.40 | 39.40 | 4.51% | 33,072 |
| Jul 30, 2025 | 35.80 | 40.10 | 34.10 | 37.70 | 37.70 | -5.75% | 25,117 |
| Jul 29, 2025 | 41.80 | 41.80 | 39.70 | 40.00 | 40.00 | -4.53% | 16,009 |
| Jul 28, 2025 | 44.00 | 44.00 | 39.90 | 41.90 | 41.90 | -4.77% | 15,640 |
| Jul 25, 2025 | 43.20 | 46.20 | 42.90 | 44.00 | 44.00 | 4.76% | 46,306 |
| Jul 24, 2025 | 36.50 | 52.20 | 34.80 | 42.00 | 42.00 | 16.34% | 60,410 |
| Jul 23, 2025 | 34.60 | 36.80 | 34.60 | 36.10 | 36.10 | 7.76% | 12,309 |
| Jul 22, 2025 | 31.50 | 38.00 | 31.50 | 33.50 | 33.50 | 8.06% | 22,504 |
| Jul 21, 2025 | 28.80 | 31.90 | 28.80 | 31.00 | 31.00 | 9.15% | 15,724 |