ScandBook Holding AB (publ) (STO:SBOK)
Sweden · Delayed Price · Currency is SEK 45.50
-0.30 (-0.66%)
Feb 11, 2026, 5:00 PM CET
ScandBook Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 46.60 | 46.90 | 45.50 | 45.80 | 45.80 | -2.76% | 7,578 |
| Feb 9, 2026 | 47.60 | 48.50 | 47.10 | 47.10 | 47.10 | -0.63% | 5,215 |
| Feb 6, 2026 | 48.30 | 49.50 | 47.40 | 47.40 | 47.40 | -2.67% | 3,198 |
| Feb 5, 2026 | 49.80 | 50.20 | 48.70 | 48.70 | 48.70 | - | 3,067 |
| Feb 4, 2026 | 46.70 | 49.50 | 46.70 | 48.70 | 48.70 | 3.62% | 4,010 |
| Feb 3, 2026 | 46.90 | 48.00 | 46.90 | 47.00 | 47.00 | -0.21% | 1,649 |
| Feb 2, 2026 | 47.60 | 48.40 | 46.60 | 47.10 | 47.10 | -0.84% | 2,943 |
| Jan 30, 2026 | 48.30 | 48.30 | 47.50 | 47.50 | 47.50 | -1.66% | 219 |
| Jan 29, 2026 | 49.00 | 49.00 | 47.40 | 48.30 | 48.30 | -2.23% | 5,420 |
| Jan 28, 2026 | 50.80 | 50.80 | 49.40 | 49.40 | 49.40 | -1.00% | 2,545 |
| Jan 27, 2026 | 51.00 | 51.00 | 49.20 | 49.90 | 49.90 | -2.16% | 4,205 |
| Jan 26, 2026 | 51.80 | 52.00 | 50.00 | 51.00 | 51.00 | -1.16% | 4,636 |
| Jan 23, 2026 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 1.18% | 370 |
| Jan 22, 2026 | 50.80 | 51.60 | 50.80 | 51.00 | 51.00 | - | 360 |
| Jan 21, 2026 | 51.80 | 51.80 | 50.20 | 51.00 | 51.00 | 1.59% | 364 |
| Jan 20, 2026 | 50.80 | 51.60 | 50.20 | 50.20 | 50.20 | -3.09% | 2,330 |
| Jan 19, 2026 | 52.80 | 55.40 | 50.40 | 51.80 | 51.80 | -1.15% | 3,201 |
| Jan 16, 2026 | 50.00 | 53.20 | 50.00 | 52.40 | 52.40 | 2.34% | 2,396 |
| Jan 15, 2026 | 49.60 | 51.20 | 49.60 | 51.20 | 51.20 | 2.40% | 550 |
| Jan 14, 2026 | 50.60 | 59.80 | 50.00 | 50.00 | 50.00 | -0.79% | 1,891 |
| Jan 13, 2026 | 51.80 | 51.80 | 50.00 | 50.40 | 50.40 | -2.33% | 143 |
| Jan 12, 2026 | 50.60 | 52.80 | 50.60 | 51.60 | 51.60 | 1.18% | 1,589 |
| Jan 9, 2026 | 50.00 | 51.60 | 50.00 | 51.00 | 51.00 | 2.00% | 10,412 |
| Jan 8, 2026 | 49.70 | 50.80 | 49.70 | 50.00 | 50.00 | 0.40% | 3,651 |
| Jan 7, 2026 | 49.40 | 50.60 | 49.30 | 49.80 | 49.80 | 0.20% | 5,023 |
| Jan 5, 2026 | 50.00 | 50.40 | 49.40 | 49.70 | 49.70 | 0.61% | 1,040 |
| Jan 2, 2026 | 49.70 | 50.00 | 49.10 | 49.40 | 49.40 | - | 3,379 |
| Dec 30, 2025 | 50.20 | 50.20 | 49.40 | 49.40 | 49.40 | -0.80% | 219 |
| Dec 29, 2025 | 50.00 | 50.00 | 48.00 | 49.80 | 49.80 | -0.20% | 2,607 |
| Dec 23, 2025 | 49.50 | 50.20 | 49.50 | 49.90 | 49.90 | 1.42% | 3,681 |
| Dec 22, 2025 | 50.80 | 50.80 | 47.70 | 49.20 | 49.20 | -1.40% | 2,604 |
| Dec 19, 2025 | 50.80 | 50.80 | 49.80 | 49.90 | 49.90 | 0.20% | 1,777 |
| Dec 18, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | -0.20% | 307 |
| Dec 17, 2025 | 48.80 | 51.20 | 48.80 | 49.90 | 49.90 | 2.25% | 1,033 |
| Dec 16, 2025 | 49.30 | 51.40 | 47.80 | 48.80 | 48.80 | -1.81% | 4,181 |
| Dec 15, 2025 | 49.70 | 49.80 | 48.60 | 49.70 | 49.70 | - | 948 |
| Dec 12, 2025 | 48.90 | 51.20 | 48.50 | 49.70 | 49.70 | 3.54% | 1,236 |
| Dec 11, 2025 | 48.80 | 51.00 | 48.00 | 48.00 | 48.00 | -1.64% | 5,307 |
| Dec 10, 2025 | 48.80 | 50.60 | 47.90 | 48.80 | 48.80 | -2.20% | 895 |
| Dec 9, 2025 | 49.70 | 49.90 | 49.70 | 49.90 | 49.90 | 1.01% | 2,643 |
| Dec 8, 2025 | 50.60 | 50.60 | 49.40 | 49.40 | 49.40 | 1.02% | 1,778 |
| Dec 5, 2025 | 50.40 | 50.60 | 48.90 | 48.90 | 48.90 | -0.20% | 4,024 |
| Dec 4, 2025 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | - | 596 |
| Dec 3, 2025 | 50.60 | 50.60 | 48.80 | 49.00 | 49.00 | 0.41% | 1,676 |
| Dec 2, 2025 | 49.90 | 50.20 | 48.80 | 48.80 | 48.80 | -1.01% | 1,339 |
| Dec 1, 2025 | 48.90 | 49.90 | 48.80 | 49.30 | 49.30 | 2.07% | 1,120 |
| Nov 28, 2025 | 49.70 | 49.90 | 48.30 | 48.30 | 48.30 | 0.21% | 3,422 |
| Nov 27, 2025 | 50.60 | 50.60 | 47.80 | 48.20 | 48.20 | 0.84% | 4,080 |
| Nov 26, 2025 | 45.70 | 49.00 | 45.70 | 47.80 | 47.80 | 4.82% | 14,822 |
| Nov 25, 2025 | 45.90 | 46.80 | 45.60 | 45.60 | 45.60 | -0.22% | 1,687 |