ScandBook Holding AB (publ) (STO:SBOK.B)
Sweden · Delayed Price · Currency is SEK 51.60
-0.20 (-0.39%)
At close: Sep 4, 2026
ScandBook Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | -0.39% | 409 |
| Sep 3, 2026 | 51.20 | 51.80 | 51.00 | 51.80 | 51.80 | - | 1,649 |
| Sep 2, 2026 | 51.80 | 52.00 | 51.60 | 51.80 | 51.80 | 1.17% | 347 |
| Sep 1, 2026 | 52.80 | 53.40 | 51.00 | 51.20 | 51.20 | -3.76% | 3,198 |
| Aug 31, 2026 | 52.20 | 53.60 | 51.40 | 53.20 | 53.20 | 0.76% | 1,534 |
| Aug 28, 2026 | 51.00 | 54.00 | 51.00 | 52.80 | 52.80 | 3.94% | 5,855 |
| Aug 27, 2026 | 50.60 | 50.80 | 50.00 | 50.80 | 50.80 | 0.79% | 3,422 |
| Aug 26, 2026 | 50.80 | 50.80 | 49.20 | 50.40 | 50.40 | 0.80% | 3,193 |
| Aug 25, 2026 | 50.00 | 50.60 | 49.70 | 50.00 | 50.00 | 0.60% | 2,159 |
| Aug 24, 2026 | 49.50 | 50.60 | 49.50 | 49.70 | 49.70 | -1.78% | 1,812 |
| Aug 21, 2026 | 50.60 | 50.80 | 50.40 | 50.60 | 50.60 | 2.22% | 701 |
| Aug 20, 2026 | 50.60 | 50.60 | 49.50 | 49.50 | 49.50 | -0.60% | 2,838 |
| Aug 19, 2026 | 49.40 | 49.90 | 49.40 | 49.80 | 49.80 | -0.40% | 651 |
| Aug 18, 2026 | 49.70 | 50.60 | 49.70 | 50.00 | 50.00 | 1.42% | 2,258 |
| Aug 17, 2026 | 50.00 | 50.00 | 49.30 | 49.30 | 49.30 | - | 569 |
| Aug 14, 2026 | 49.70 | 49.70 | 49.10 | 49.30 | 49.30 | - | 153 |
| Aug 13, 2026 | 49.30 | 49.80 | 49.00 | 49.30 | 49.30 | 0.41% | 1,538 |
| Aug 12, 2026 | 48.40 | 49.10 | 48.40 | 49.10 | 49.10 | 2.29% | 11 |
| Aug 11, 2026 | 47.80 | 48.30 | 47.80 | 48.00 | 48.00 | - | 857 |
| Aug 10, 2026 | 47.10 | 48.00 | 47.00 | 48.00 | 48.00 | 1.69% | 2,119 |
| Aug 7, 2026 | 47.10 | 47.90 | 46.60 | 47.20 | 47.20 | 0.21% | 261 |
| Aug 6, 2026 | 47.40 | 47.40 | 46.90 | 47.10 | 47.10 | -0.63% | 351 |
| Aug 5, 2026 | 46.80 | 47.60 | 46.80 | 47.40 | 47.40 | 0.85% | 6,317 |
| Aug 4, 2026 | 47.50 | 47.90 | 46.90 | 47.00 | 47.00 | -2.08% | 1,597 |
| Aug 3, 2026 | 48.00 | 48.00 | 46.60 | 48.00 | 48.00 | 0.21% | 3,914 |
| Jul 31, 2026 | 49.00 | 49.00 | 47.80 | 47.90 | 47.90 | - | 1,780 |
| Jul 30, 2026 | 48.10 | 48.90 | 47.90 | 47.90 | 47.90 | -0.21% | 342 |
| Jul 29, 2026 | 48.70 | 48.90 | 47.30 | 48.00 | 48.00 | -1.54% | 939 |
| Jul 28, 2026 | 48.85 | 48.85 | 48.20 | 48.75 | 48.75 | 1.14% | 246 |
| Jul 27, 2026 | 49.00 | 49.00 | 47.50 | 48.20 | 48.20 | -1.63% | 3,182 |
| Jul 24, 2026 | 48.35 | 49.60 | 48.35 | 49.00 | 49.00 | 1.14% | 1,316 |
| Jul 23, 2026 | 48.55 | 49.45 | 48.40 | 48.45 | 48.45 | -0.31% | 2,573 |
| Jul 22, 2026 | 49.60 | 49.60 | 48.60 | 48.60 | 48.60 | -2.51% | 220 |
| Jul 21, 2026 | 49.80 | 49.85 | 49.80 | 49.85 | 49.85 | 3.42% | 303 |
| 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 |