Candles Scandinavia AB (publ) (STO:CANDLE.B)
Sweden · Delayed Price · Currency is SEK 36.40
-0.10 (-0.27%)
May 11, 2026, 4:36 PM CET
Candles Scandinavia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 35.90 | 36.70 | 35.30 | 36.20 | 36.20 | 1.97% | 1,639 |
| Apr 7, 2026 | 35.90 | 36.00 | 35.50 | 35.50 | 35.50 | 0.57% | 1,154 |
| Apr 2, 2026 | 35.60 | 36.30 | 33.50 | 35.30 | 35.30 | -3.02% | 2,616 |
| Apr 1, 2026 | 35.80 | 36.70 | 35.40 | 36.40 | 36.40 | 2.25% | 3,054 |
| Mar 31, 2026 | 35.10 | 35.60 | 34.50 | 35.60 | 35.60 | 0.85% | 1,389 |
| Mar 30, 2026 | 34.70 | 35.80 | 34.30 | 35.30 | 35.30 | 2.02% | 6,165 |
| Mar 27, 2026 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | 1.76% | 981 |
| Mar 26, 2026 | 35.70 | 35.70 | 33.80 | 34.00 | 34.00 | -2.30% | 517 |
| Mar 25, 2026 | 33.80 | 35.80 | 33.00 | 34.80 | 34.80 | 2.35% | 3,753 |
| Mar 24, 2026 | 34.40 | 34.40 | 33.00 | 34.00 | 34.00 | -1.45% | 956 |
| Mar 23, 2026 | 34.70 | 34.70 | 33.90 | 34.50 | 34.50 | -1.43% | 1,191 |
| Mar 20, 2026 | 34.80 | 35.10 | 34.70 | 35.00 | 35.00 | -2.23% | 179 |
| Mar 19, 2026 | 34.70 | 36.70 | 34.30 | 35.80 | 35.80 | 4.37% | 27,204 |
| Mar 18, 2026 | 34.30 | 34.90 | 34.30 | 34.30 | 34.30 | 0.29% | 411 |
| Mar 17, 2026 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 1.48% | 1,132 |
| Mar 16, 2026 | 33.70 | 33.70 | 31.20 | 33.70 | 33.70 | - | 2,373 |
| Mar 13, 2026 | 34.00 | 34.00 | 33.10 | 33.70 | 33.70 | -2.32% | 1,854 |
| Mar 12, 2026 | 35.10 | 35.10 | 34.50 | 34.50 | 34.50 | -1.43% | 1,269 |
| Mar 11, 2026 | 34.50 | 35.10 | 34.50 | 35.00 | 35.00 | 0.29% | 4,131 |
| Mar 10, 2026 | 36.40 | 36.40 | 34.10 | 34.90 | 34.90 | -4.12% | 9,101 |
| Mar 9, 2026 | 35.80 | 36.50 | 35.80 | 36.40 | 36.40 | 1.96% | 3,710 |
| Mar 6, 2026 | 36.00 | 37.00 | 35.70 | 35.70 | 35.70 | 4.08% | 1,314 |
| Mar 5, 2026 | 34.70 | 34.70 | 34.00 | 34.30 | 34.30 | -0.58% | 352 |
| Mar 4, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.17% | 354 |
| Mar 3, 2026 | 35.90 | 35.90 | 28.60 | 34.10 | 34.10 | -5.01% | 1,308 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.00 | 35.90 | 35.90 | 0.56% | 2,111 |
| Feb 27, 2026 | 34.00 | 35.90 | 33.00 | 35.70 | 35.70 | 8.18% | 7,373 |
| Feb 26, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 1,988 |
| Feb 25, 2026 | 33.60 | 34.00 | 33.50 | 33.50 | 33.50 | -0.59% | 425 |