Candles Scandinavia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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