Candles Scandinavia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	34.40	34.40	32.30	33.90	33.90	-1.74%	5,126
Jun 18, 2026	34.70	34.70	34.40	34.50	34.50	-1.15%	440
Jun 17, 2026	34.70	34.90	34.70	34.90	34.90	-0.57%	57
Jun 16, 2026	34.50	35.10	34.40	35.10	35.10	-1.13%	1,013
Jun 15, 2026	36.20	36.20	35.50	35.50	35.50	-0.56%	2,647
Jun 12, 2026	35.80	36.10	35.70	35.70	35.70	-	2,735
Jun 11, 2026	35.60	35.90	35.30	35.70	35.70	-0.56%	1,919
Jun 10, 2026	35.60	35.90	35.60	35.90	35.90	0.84%	327
Jun 9, 2026	35.20	35.60	35.20	35.60	35.60	1.14%	481
Jun 8, 2026	35.50	35.50	35.00	35.20	35.20	-1.12%	4,122
Jun 5, 2026	35.20	35.90	35.00	35.60	35.60	0.85%	2,131
Jun 4, 2026	35.80	35.80	35.30	35.30	35.30	-0.56%	322
Jun 3, 2026	35.50	35.70	35.50	35.50	35.50	-	1,560
Jun 2, 2026	35.80	35.90	35.30	35.50	35.50	-1.11%	1,518
Jun 1, 2026	36.00	36.50	35.90	35.90	35.90	-0.28%	1,077
May 29, 2026	36.00	36.50	36.00	36.00	36.00	-1.10%	1,691
May 28, 2026	35.90	36.50	35.90	36.40	36.40	0.28%	503
May 27, 2026	35.30	37.00	35.30	36.30	36.30	2.54%	19,915
May 26, 2026	35.50	36.00	35.40	35.40	35.40	-1.39%	3,302
May 25, 2026	35.30	35.90	35.30	35.90	35.90	0.56%	1,897
May 22, 2026	35.80	35.80	35.20	35.70	35.70	1.13%	1,471
May 21, 2026	36.10	36.10	35.30	35.30	35.30	-2.49%	2,219
May 20, 2026	36.00	36.40	35.70	36.20	36.20	0.56%	3,157
May 19, 2026	35.80	36.00	35.80	36.00	36.00	1.12%	600
May 18, 2026	35.30	35.60	35.00	35.60	35.60	-0.28%	882
May 15, 2026	35.20	35.70	35.10	35.70	35.70	-0.56%	1,218
May 13, 2026	36.00	36.00	35.90	35.90	35.90	-0.28%	1,392
May 12, 2026	36.30	36.50	36.00	36.00	36.00	-1.10%	119
May 11, 2026	36.60	37.60	36.00	36.40	36.40	-0.27%	2,850
May 8, 2026	39.00	39.00	36.50	36.50	36.50	-3.95%	4,671
May 7, 2026	40.00	41.70	38.00	38.00	38.00	-2.31%	4,173
May 6, 2026	38.00	39.00	38.00	38.90	38.90	3.73%	7,491
May 5, 2026	37.40	37.50	37.40	37.50	37.50	0.54%	132
May 4, 2026	37.70	37.70	37.10	37.30	37.30	0.27%	1,165
Apr 30, 2026	38.00	38.00	37.20	37.20	37.20	-1.59%	2,642
Apr 29, 2026	37.90	37.90	36.80	37.80	37.80	4.42%	1,980
Apr 28, 2026	36.90	36.90	36.00	36.20	36.20	1.12%	1,939
Apr 27, 2026	35.20	36.70	35.20	35.80	35.80	1.70%	379
Apr 24, 2026	35.80	35.80	35.20	35.20	35.20	-0.85%	1,231
Apr 23, 2026	35.30	35.50	35.10	35.50	35.50	0.57%	292
Apr 22, 2026	35.60	35.90	35.00	35.30	35.30	2.32%	3,265
Apr 21, 2026	35.20	35.20	34.50	34.50	34.50	-1.99%	1,245
Apr 20, 2026	35.60	35.80	35.20	35.20	35.20	-0.85%	1,339
Apr 17, 2026	35.30	36.80	35.00	35.50	35.50	-1.11%	4,800
Apr 16, 2026	35.90	36.20	35.90	35.90	35.90	-0.28%	116
Apr 15, 2026	35.30	36.00	35.00	36.00	36.00	0.56%	2,132
Apr 14, 2026	36.40	36.40	35.40	35.80	35.80	-0.28%	572
Apr 13, 2026	36.60	36.60	35.90	35.90	35.90	-0.28%	653
Apr 10, 2026	36.20	36.20	35.60	36.00	36.00	0.84%	4,976
Apr 9, 2026	35.10	35.70	35.10	35.70	35.70	-1.38%	850