Candles Scandinavia AB (publ) (STO:CANDLE.B)
Sweden · Delayed Price · Currency is SEK 30.40
+0.30 (1.00%)
Oct 8, 2026, 2:45 PM CET
Candles Scandinavia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | 1.00% | 2,208 |
| Oct 7, 2026 | 30.50 | 30.50 | 29.80 | 30.10 | 30.10 | -2.90% | 3,882 |
| Oct 6, 2026 | 30.90 | 31.00 | 30.80 | 31.00 | 31.00 | -1.59% | 421 |
| Oct 5, 2026 | 31.10 | 31.60 | 31.10 | 31.50 | 31.50 | -0.32% | 416 |
| Oct 2, 2026 | 31.50 | 32.20 | 31.50 | 31.60 | 31.60 | 1.61% | 5,180 |
| Oct 1, 2026 | 31.60 | 31.60 | 31.10 | 31.10 | 31.10 | -0.64% | 619 |
| Sep 30, 2026 | 31.30 | 31.50 | 31.30 | 31.30 | 31.30 | - | 812 |
| Sep 29, 2026 | 32.30 | 32.30 | 31.00 | 31.30 | 31.30 | -2.19% | 3,210 |
| Sep 28, 2026 | 32.20 | 32.50 | 32.00 | 32.00 | 32.00 | -0.31% | 764 |
| Sep 25, 2026 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | 0.31% | 369 |
| Sep 24, 2026 | 32.00 | 32.00 | 31.90 | 32.00 | 32.00 | - | 499 |
| Sep 23, 2026 | 32.30 | 32.80 | 32.00 | 32.00 | 32.00 | -1.84% | 12,108 |
| Sep 22, 2026 | 31.30 | 32.60 | 31.30 | 32.60 | 32.60 | 1.24% | 7,439 |
| Sep 21, 2026 | 31.80 | 32.20 | 31.10 | 32.20 | 32.20 | -1.83% | 4,266 |
| Sep 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | 1,045 |
| Sep 17, 2026 | 31.70 | 32.20 | 31.70 | 32.20 | 32.20 | 0.94% | 297 |
| Sep 16, 2026 | 32.20 | 32.70 | 31.90 | 31.90 | 31.90 | -2.45% | 1,351 |
| Sep 15, 2026 | 32.20 | 32.80 | 32.20 | 32.70 | 32.70 | 0.62% | 2,555 |
| Sep 14, 2026 | 32.90 | 32.90 | 32.50 | 32.50 | 32.50 | -1.22% | 1,270 |
| Sep 11, 2026 | 33.50 | 33.50 | 32.00 | 32.90 | 32.90 | -0.60% | 3,408 |
| Sep 10, 2026 | 33.60 | 33.60 | 33.10 | 33.10 | 33.10 | -1.19% | 317 |
| Sep 9, 2026 | 33.30 | 33.50 | 33.00 | 33.50 | 33.50 | -0.59% | 4,104 |
| Sep 8, 2026 | 34.60 | 34.60 | 33.70 | 33.70 | 33.70 | -2.60% | 2,412 |
| Sep 7, 2026 | 34.10 | 34.60 | 34.10 | 34.60 | 34.60 | - | 325 |
| Sep 4, 2026 | 34.10 | 34.60 | 34.10 | 34.60 | 34.60 | -0.57% | 4 |
| Sep 3, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -1.14% | 358 |
| Sep 2, 2026 | 35.50 | 35.50 | 34.70 | 35.20 | 35.20 | 0.57% | 909 |
| Sep 1, 2026 | 35.70 | 35.70 | 35.00 | 35.00 | 35.00 | -1.13% | 983 |
| Aug 31, 2026 | 35.30 | 35.40 | 34.80 | 35.40 | 35.40 | 0.57% | 2,963 |
| Aug 28, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -1.95% | 1,944 |
| Aug 27, 2026 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | 1.70% | 794 |
| Aug 26, 2026 | 35.50 | 36.00 | 35.30 | 35.30 | 35.30 | 0.86% | 4,673 |
| Aug 25, 2026 | 34.80 | 35.60 | 34.80 | 35.00 | 35.00 | 0.57% | 2,475 |
| Aug 24, 2026 | 34.20 | 35.20 | 34.10 | 34.80 | 34.80 | 1.16% | 2,026 |
| Aug 21, 2026 | 34.60 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | 45 |
| Aug 20, 2026 | 34.00 | 34.20 | 32.60 | 34.20 | 34.20 | 1.48% | 2,851 |
| Aug 19, 2026 | 33.60 | 34.10 | 33.60 | 33.70 | 33.70 | -1.17% | 2,688 |
| Aug 18, 2026 | 34.30 | 34.30 | 34.10 | 34.10 | 34.10 | -0.58% | 1,136 |
| Aug 17, 2026 | 36.60 | 36.60 | 34.30 | 34.30 | 34.30 | -4.19% | 1,379 |
| Aug 14, 2026 | 36.10 | 36.60 | 35.50 | 35.80 | 35.80 | 0.28% | 1,673 |
| Aug 13, 2026 | 37.30 | 37.30 | 32.20 | 35.70 | 35.70 | -4.03% | 6,276 |
| Aug 12, 2026 | 37.30 | 37.50 | 37.20 | 37.20 | 37.20 | -0.80% | 3,714 |
| Aug 11, 2026 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | - | 1,050 |
| Aug 10, 2026 | 39.30 | 39.30 | 37.50 | 37.50 | 37.50 | -0.27% | 3,844 |
| Aug 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 87 |
| Aug 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 55 |
| Aug 5, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | 176 |
| Aug 4, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | 2,740 |
| 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 |