Candles Scandinavia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	37.30	37.70	37.30	37.60	37.60	0.53%	144
Jul 30, 2026	37.10	37.40	36.80	37.40	37.40	-	2,171
Jul 29, 2026	37.00	37.40	37.00	37.40	37.40	1.36%	593
Jul 28, 2026	37.30	37.30	36.60	36.90	36.90	0.54%	518
Jul 27, 2026	37.90	37.90	36.70	36.70	36.70	-1.34%	1,182
Jul 24, 2026	36.90	37.30	36.90	37.20	37.20	0.81%	1,308
Jul 23, 2026	36.90	36.90	36.50	36.90	36.90	-0.27%	1,742
Jul 22, 2026	37.60	37.60	37.00	37.00	37.00	-0.27%	1,014
Jul 21, 2026	37.40	37.50	37.00	37.10	37.10	0.82%	2,474
Jul 20, 2026	36.80	36.80	36.60	36.80	36.80	-1.60%	172,814
Jul 17, 2026	37.40	37.40	37.40	37.40	37.40	-	96
Jul 16, 2026	37.30	37.40	37.00	37.40	37.40	0.27%	952
Jul 15, 2026	36.70	37.30	36.70	37.30	37.30	0.27%	1,015
Jul 14, 2026	37.10	37.20	36.60	37.20	37.20	-0.53%	768
Jul 13, 2026	37.10	37.40	37.10	37.40	37.40	-	137
Jul 10, 2026	37.90	38.00	37.40	37.40	37.40	-	1,344
Jul 9, 2026	36.30	39.60	36.30	37.40	37.40	3.03%	4,815
Jul 8, 2026	35.50	36.60	35.40	36.30	36.30	1.11%	6,979
Jul 7, 2026	36.40	37.00	35.90	35.90	35.90	-0.28%	2,247
Jul 6, 2026	36.50	36.50	35.90	36.00	36.00	-	3,741
Jul 3, 2026	36.10	36.10	35.90	36.00	36.00	-0.55%	1,651
Jul 2, 2026	35.30	36.20	35.30	36.20	36.20	2.55%	5,983
Jul 1, 2026	35.30	35.40	35.30	35.30	35.30	1.44%	1,022
Jun 30, 2026	32.00	34.80	32.00	34.80	34.80	-5.18%	5,412
Jun 29, 2026	36.00	36.70	36.00	36.70	36.70	1.94%	126
Jun 26, 2026	35.90	36.00	35.50	36.00	36.00	2.56%	2,189
Jun 25, 2026	34.80	35.10	34.80	35.10	35.10	-1.40%	1,028
Jun 24, 2026	33.40	35.60	33.00	35.60	35.60	6.27%	3,609
Jun 23, 2026	32.80	34.00	32.80	33.50	33.50	-1.18%	1,173
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