ScandBook Holding AB (publ) (STO:SBOK.B)
Sweden · Delayed Price · Currency is SEK 48.80
-0.20 (-0.41%)
At close: Jul 17, 2026
ScandBook Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 49.15 | 49.25 | 48.20 | 48.20 | 48.20 | -1.23% | 726 |
| Jul 17, 2026 | 49.05 | 49.05 | 48.00 | 48.80 | 48.80 | -0.41% | 2,457 |
| Jul 16, 2026 | 49.00 | 49.00 | 48.60 | 49.00 | 49.00 | -0.51% | 775 |
| Jul 15, 2026 | 49.40 | 49.45 | 49.05 | 49.25 | 49.25 | -0.40% | 678 |
| Jul 14, 2026 | 50.50 | 50.50 | 49.40 | 49.45 | 49.45 | -2.08% | 1,955 |
| Jul 13, 2026 | 50.30 | 51.00 | 50.30 | 50.50 | 50.50 | - | 956 |
| Jul 10, 2026 | 50.50 | 51.30 | 50.40 | 50.50 | 50.50 | - | 1,253 |
| Jul 9, 2026 | 50.70 | 51.70 | 50.50 | 50.50 | 50.50 | - | 287 |
| Jul 8, 2026 | 50.40 | 50.50 | 50.30 | 50.50 | 50.50 | 0.40% | 368 |
| Jul 7, 2026 | 52.60 | 52.60 | 50.30 | 50.30 | 50.30 | -3.08% | 1,562 |
| Jul 6, 2026 | 50.90 | 51.90 | 50.90 | 51.90 | 51.90 | - | 223 |
| Jul 3, 2026 | 49.40 | 53.20 | 49.40 | 51.90 | 51.90 | 4.85% | 1,730 |
| Jul 2, 2026 | 49.25 | 51.20 | 49.25 | 49.50 | 49.50 | 0.20% | 1,065 |
| Jul 1, 2026 | 50.60 | 50.60 | 48.40 | 49.40 | 49.40 | -2.18% | 1,235 |
| Jun 30, 2026 | 51.50 | 51.90 | 48.80 | 50.50 | 50.50 | -2.70% | 8,243 |
| Jun 29, 2026 | 50.10 | 52.80 | 48.10 | 51.90 | 51.90 | 1.96% | 938 |
| Jun 26, 2026 | 50.00 | 50.90 | 49.50 | 50.90 | 50.90 | -0.20% | 1,589 |
| Jun 25, 2026 | 52.00 | 52.00 | 49.60 | 51.00 | 51.00 | -1.92% | 1,843 |
| Jun 24, 2026 | 49.70 | 52.00 | 49.45 | 52.00 | 52.00 | 1.17% | 1,566 |
| Jun 23, 2026 | 50.20 | 53.90 | 49.00 | 51.40 | 51.40 | 1.98% | 9,868 |
| Jun 22, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -1.22% | 1,952 |
| Jun 18, 2026 | 51.49 | 53.00 | 51.01 | 51.02 | 51.02 | -0.93% | 212 |
| Jun 17, 2026 | 52.80 | 52.80 | 51.01 | 51.50 | 51.50 | -0.96% | 288 |
| Jun 16, 2026 | 50.40 | 52.60 | 50.40 | 52.00 | 52.00 | 4.00% | 4,884 |
| Jun 15, 2026 | 50.80 | 51.40 | 49.60 | 50.00 | 50.00 | -3.10% | 9,882 |
| Jun 12, 2026 | 51.40 | 51.80 | 51.40 | 51.60 | 51.60 | 2.38% | 105 |
| Jun 11, 2026 | 51.00 | 51.60 | 50.40 | 50.40 | 50.40 | 0.40% | 1,384 |
| Jun 10, 2026 | 54.40 | 54.40 | 50.00 | 50.20 | 50.20 | -4.92% | 5,298 |
| Jun 9, 2026 | 52.60 | 53.60 | 52.20 | 52.80 | 52.80 | -0.38% | 1,351 |
| Jun 8, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.38% | 6,765 |
| Jun 5, 2026 | 52.40 | 54.20 | 52.40 | 53.20 | 53.20 | 0.38% | 1,840 |
| Jun 4, 2026 | 53.40 | 54.20 | 53.00 | 53.00 | 53.00 | 1.53% | 7,782 |
| Jun 3, 2026 | 53.00 | 53.60 | 52.20 | 52.20 | 52.20 | 1.16% | 1,416 |
| Jun 2, 2026 | 53.20 | 53.20 | 51.60 | 51.60 | 51.60 | -1.53% | 3,379 |
| Jun 1, 2026 | 54.80 | 54.80 | 51.60 | 52.40 | 52.40 | -4.73% | 13,692 |
| May 29, 2026 | 58.00 | 58.00 | 54.60 | 55.00 | 55.00 | -7.17% | 8,325 |
| May 28, 2026 | 63.80 | 67.60 | 55.80 | 62.00 | 59.25 | -2.52% | 28,471 |
| May 27, 2026 | 63.60 | 64.00 | 62.60 | 63.60 | 60.78 | 1.27% | 1,621 |
| May 26, 2026 | 62.40 | 62.80 | 59.60 | 62.80 | 60.01 | 2.28% | 6,108 |
| May 25, 2026 | 62.80 | 65.00 | 61.20 | 61.40 | 58.68 | -2.23% | 5,262 |
| May 22, 2026 | 63.00 | 63.00 | 62.00 | 62.80 | 60.01 | -1.26% | 6,101 |
| May 21, 2026 | 63.80 | 63.80 | 62.80 | 63.60 | 60.78 | -0.62% | 921 |
| May 20, 2026 | 63.40 | 65.00 | 63.40 | 64.00 | 61.16 | 1.59% | 5,261 |
| May 19, 2026 | 63.80 | 63.80 | 63.00 | 63.00 | 60.21 | -0.32% | 1,362 |
| May 18, 2026 | 62.00 | 63.20 | 62.00 | 63.20 | 60.40 | 1.94% | 2,025 |
| May 15, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 59.25 | -1.90% | 8,128 |
| May 13, 2026 | 63.80 | 63.80 | 62.40 | 63.20 | 60.40 | 0.32% | 2,272 |
| May 12, 2026 | 63.00 | 63.20 | 62.80 | 63.00 | 60.21 | - | 2,084 |
| May 11, 2026 | 62.80 | 63.20 | 62.40 | 63.00 | 60.21 | 1.61% | 2,654 |
| May 8, 2026 | 62.00 | 62.00 | 61.40 | 62.00 | 59.25 | 1.31% | 4,051 |