Candles Scandinavia AB (publ) (STO:CANDLE.B)
Sweden · Delayed Price · Currency is SEK 35.90
0.00 (0.00%)
Jun 2, 2026, 2:11 PM CET
Candles Scandinavia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |