Candles Scandinavia AB (publ) (STO:CANDLE.B)
Sweden · Delayed Price · Currency is SEK 30.50
+2.00 (7.02%)
At close: Feb 10, 2026
Candles Scandinavia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 23.90 | 29.80 | 23.90 | 28.50 | 28.50 | 18.75% | 78,116 |
| Feb 6, 2026 | 24.10 | 24.40 | 24.00 | 24.00 | 24.00 | -2.04% | 1,778 |
| Feb 5, 2026 | 25.00 | 25.00 | 23.90 | 24.50 | 24.50 | 0.82% | 8,234 |
| Feb 4, 2026 | 23.90 | 24.80 | 23.90 | 24.30 | 24.30 | 1.67% | 10,528 |
| Feb 3, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 1.27% | 822 |
| Feb 2, 2026 | 23.40 | 24.50 | 23.00 | 23.60 | 23.60 | - | 7,357 |
| Jan 30, 2026 | 25.50 | 25.90 | 22.80 | 23.60 | 23.60 | -7.45% | 8,199 |
| Jan 29, 2026 | 25.70 | 26.40 | 25.50 | 25.50 | 25.50 | -0.78% | 4,856 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 58 |
| Jan 27, 2026 | 25.70 | 26.20 | 25.70 | 25.70 | 25.70 | -0.77% | 938 |
| Jan 26, 2026 | 26.20 | 26.20 | 25.80 | 25.90 | 25.90 | - | 732 |
| Jan 23, 2026 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | 1.17% | 223 |
| Jan 22, 2026 | 26.00 | 26.30 | 25.60 | 25.60 | 25.60 | -1.54% | 2,303 |
| Jan 21, 2026 | 25.60 | 26.90 | 25.00 | 26.00 | 26.00 | -0.38% | 7,019 |
| Jan 20, 2026 | 26.10 | 26.10 | 25.70 | 26.10 | 26.10 | 1.16% | 3,219 |
| Jan 19, 2026 | 27.70 | 27.70 | 25.00 | 25.80 | 25.80 | -8.19% | 19,239 |
| Jan 16, 2026 | 27.60 | 28.40 | 27.60 | 28.10 | 28.10 | 2.18% | 2,395 |
| Jan 15, 2026 | 28.20 | 28.20 | 26.80 | 27.50 | 27.50 | -3.85% | 11,600 |
| Jan 14, 2026 | 28.60 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 304 |
| Jan 13, 2026 | 29.00 | 29.00 | 27.70 | 28.20 | 28.20 | -1.74% | 1,895 |
| Jan 12, 2026 | 28.50 | 29.00 | 28.50 | 28.70 | 28.70 | -1.03% | 286 |
| Jan 9, 2026 | 30.60 | 30.60 | 29.00 | 29.00 | 29.00 | 2.47% | 1,510 |
| Jan 8, 2026 | 29.00 | 29.20 | 28.20 | 28.30 | 28.30 | -1.05% | 10,423 |
| Jan 7, 2026 | 30.20 | 30.20 | 28.00 | 28.60 | 28.60 | 2.51% | 4,866 |
| Jan 5, 2026 | 27.00 | 28.00 | 27.00 | 27.90 | 27.90 | 1.82% | 2,593 |
| Jan 2, 2026 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 2.62% | 5,012 |
| Dec 30, 2025 | 26.40 | 26.80 | 26.30 | 26.70 | 26.70 | 0.75% | 2,752 |
| Dec 29, 2025 | 26.40 | 26.80 | 26.30 | 26.50 | 26.50 | -0.75% | 2,074 |
| Dec 23, 2025 | 26.20 | 26.70 | 25.70 | 26.70 | 26.70 | - | 4,560 |
| Dec 22, 2025 | 25.10 | 26.70 | 25.10 | 26.70 | 26.70 | 6.37% | 9,407 |
| Dec 19, 2025 | 25.70 | 25.70 | 24.50 | 25.10 | 25.10 | -3.09% | 4,925 |
| Dec 18, 2025 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -0.77% | 1,020 |
| Dec 17, 2025 | 26.00 | 26.10 | 25.60 | 26.10 | 26.10 | -1.51% | 4,346 |
| Dec 16, 2025 | 26.70 | 26.70 | 26.20 | 26.50 | 26.50 | -0.75% | 1,181 |
| Dec 15, 2025 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 0.38% | 132 |
| Dec 12, 2025 | 26.70 | 26.80 | 26.60 | 26.60 | 26.60 | 1.53% | 2,614 |
| Dec 11, 2025 | 26.90 | 26.90 | 25.80 | 26.20 | 26.20 | 1.55% | 5,615 |
| Dec 10, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -1.90% | 2,826 |
| Dec 9, 2025 | 25.60 | 26.40 | 25.60 | 26.30 | 26.30 | 3.14% | 3,766 |
| Dec 8, 2025 | 27.50 | 27.50 | 25.40 | 25.50 | 25.50 | -7.94% | 7,704 |
| Dec 5, 2025 | 28.50 | 28.50 | 27.30 | 27.70 | 27.70 | -4.48% | 4,607 |
| Dec 4, 2025 | 29.00 | 32.10 | 28.50 | 29.00 | 29.00 | 1.40% | 14,051 |
| Dec 3, 2025 | 31.10 | 31.10 | 28.00 | 28.60 | 28.60 | -8.92% | 42,968 |
| Dec 2, 2025 | 31.10 | 31.60 | 31.00 | 31.40 | 31.40 | 0.32% | 877 |
| Dec 1, 2025 | 30.80 | 31.50 | 30.80 | 31.30 | 31.30 | -0.63% | 6,942 |
| Nov 28, 2025 | 32.10 | 32.10 | 31.50 | 31.50 | 31.50 | - | 790 |
| Nov 27, 2025 | 31.30 | 31.70 | 31.10 | 31.50 | 31.50 | -3.08% | 2,789 |
| Nov 26, 2025 | 32.60 | 32.60 | 32.10 | 32.50 | 32.50 | 1.56% | 2,264 |
| Nov 25, 2025 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 3.90% | 5,933 |
| Nov 24, 2025 | 30.70 | 31.00 | 30.70 | 30.80 | 30.80 | 1.65% | 3,398 |