ScandBook Holding AB (publ) (STO:SBOK)
Sweden · Delayed Price · Currency is SEK 59.00
+1.60 (2.79%)
Mar 4, 2026, 11:39 AM CET
ScandBook Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 59.00 | 59.00 | 55.00 | 57.40 | 57.40 | -2.71% | 6,316 |
| Mar 2, 2026 | 56.40 | 59.00 | 55.00 | 59.00 | 59.00 | 3.87% | 13,257 |
| Feb 27, 2026 | 58.80 | 58.80 | 56.20 | 56.80 | 56.80 | -2.41% | 8,778 |
| Feb 26, 2026 | 57.00 | 58.80 | 57.00 | 58.20 | 58.20 | 2.46% | 4,072 |
| Feb 25, 2026 | 57.00 | 57.00 | 55.60 | 56.80 | 56.80 | -0.35% | 3,763 |
| Feb 24, 2026 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | 1.42% | 1,163 |
| Feb 23, 2026 | 54.80 | 56.20 | 53.20 | 56.20 | 56.20 | 2.18% | 4,284 |
| Feb 20, 2026 | 52.00 | 57.00 | 52.00 | 55.00 | 55.00 | 14.58% | 14,397 |
| Feb 19, 2026 | 46.90 | 49.00 | 46.90 | 48.00 | 48.00 | 3.67% | 1,893 |
| Feb 18, 2026 | 45.50 | 47.70 | 45.50 | 46.30 | 46.30 | 4.28% | 2,441 |
| Feb 17, 2026 | 44.00 | 45.10 | 44.00 | 44.40 | 44.40 | 1.83% | 1,439 |
| Feb 16, 2026 | 44.50 | 46.00 | 43.50 | 43.60 | 43.60 | -3.54% | 7,083 |
| Feb 13, 2026 | 44.90 | 45.50 | 44.50 | 45.20 | 45.20 | - | 3,476 |
| Feb 12, 2026 | 45.00 | 45.80 | 44.50 | 45.20 | 45.20 | -0.66% | 2,213 |
| Feb 11, 2026 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | -0.66% | 860 |
| 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 |