ScandBook Holding AB (publ) (STO:SBOK)
Sweden · Delayed Price · Currency is SEK 43.00
-0.40 (-0.92%)
Aug 26, 2025, 3:35 PM CET
ScandBook Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 43.70 | 44.10 | 43.00 | 43.40 | 43.40 | - | 1,641 |
| Aug 25, 2025 | 43.10 | 44.10 | 42.60 | 43.40 | 43.40 | 2.36% | 1,158 |
| Aug 22, 2025 | 44.10 | 44.10 | 42.30 | 42.40 | 42.40 | -2.08% | 1,218 |
| Aug 21, 2025 | 43.00 | 43.30 | 42.20 | 43.30 | 43.30 | -0.46% | 392 |
| Aug 20, 2025 | 41.60 | 43.50 | 41.60 | 43.50 | 43.50 | 4.32% | 986 |
| Aug 19, 2025 | 42.00 | 42.10 | 41.70 | 41.70 | 41.70 | - | 769 |
| Aug 18, 2025 | 43.00 | 43.00 | 40.30 | 41.70 | 41.70 | -3.02% | 3,660 |
| Aug 15, 2025 | 42.90 | 43.00 | 42.40 | 43.00 | 43.00 | - | 1,696 |
| Aug 14, 2025 | 43.00 | 43.10 | 42.10 | 43.00 | 43.00 | 0.23% | 357 |
| Aug 13, 2025 | 42.50 | 42.90 | 41.80 | 42.90 | 42.90 | 0.23% | 1,415 |
| Aug 12, 2025 | 42.70 | 43.10 | 42.70 | 42.80 | 42.80 | 0.23% | 1,446 |
| Aug 11, 2025 | 42.60 | 42.90 | 41.00 | 42.70 | 42.70 | 1.18% | 5,200 |
| Aug 8, 2025 | 42.60 | 43.00 | 42.20 | 42.20 | 42.20 | -1.63% | 847 |
| Aug 7, 2025 | 44.00 | 44.00 | 42.90 | 42.90 | 42.90 | -2.50% | 3,834 |
| Aug 6, 2025 | 43.90 | 44.00 | 42.90 | 44.00 | 44.00 | 2.80% | 1,268 |
| Aug 5, 2025 | 43.50 | 44.00 | 42.80 | 42.80 | 42.80 | -1.83% | 9,585 |
| Aug 4, 2025 | 42.90 | 43.70 | 42.80 | 43.60 | 43.60 | 1.87% | 189 |
| Aug 1, 2025 | 43.70 | 43.70 | 42.80 | 42.80 | 42.80 | -2.06% | 63 |
| Jul 31, 2025 | 43.60 | 44.20 | 43.60 | 43.70 | 43.70 | 0.23% | 679 |
| Jul 30, 2025 | 44.00 | 44.30 | 42.20 | 43.60 | 43.60 | -0.91% | 7,056 |
| Jul 29, 2025 | 44.20 | 44.20 | 43.50 | 44.00 | 44.00 | 1.38% | 985 |
| Jul 28, 2025 | 43.00 | 44.20 | 42.60 | 43.40 | 43.40 | -0.46% | 307 |
| Jul 25, 2025 | 44.00 | 44.00 | 43.50 | 43.60 | 43.60 | 1.40% | 423 |
| Jul 24, 2025 | 42.30 | 43.90 | 42.30 | 43.00 | 43.00 | -0.46% | 1,772 |
| Jul 23, 2025 | 43.20 | 43.90 | 43.10 | 43.20 | 43.20 | 1.41% | 453 |
| Jul 22, 2025 | 39.70 | 42.60 | 39.70 | 42.60 | 42.60 | 4.67% | 2,394 |
| Jul 21, 2025 | 41.40 | 41.40 | 40.10 | 40.70 | 40.70 | -1.69% | 1,959 |
| Jul 18, 2025 | 42.10 | 42.10 | 41.30 | 41.40 | 41.40 | -1.66% | 1,149 |
| Jul 17, 2025 | 42.10 | 43.20 | 42.10 | 42.10 | 42.10 | - | 360 |
| Jul 16, 2025 | 42.20 | 42.20 | 42.00 | 42.10 | 42.10 | -1.64% | 1,325 |
| Jul 15, 2025 | 41.50 | 42.90 | 41.50 | 42.80 | 42.80 | 1.66% | 217 |
| Jul 14, 2025 | 41.30 | 42.40 | 41.30 | 42.10 | 42.10 | 2.43% | 984 |
| Jul 11, 2025 | 41.40 | 41.50 | 41.10 | 41.10 | 41.10 | -1.20% | 1,672 |
| Jul 10, 2025 | 41.70 | 41.70 | 41.00 | 41.60 | 41.60 | -0.24% | 2,382 |
| Jul 9, 2025 | 41.10 | 41.80 | 41.10 | 41.70 | 41.70 | 0.97% | 547 |
| Jul 8, 2025 | 40.20 | 41.60 | 40.20 | 41.30 | 41.30 | - | 1,501 |
| Jul 7, 2025 | 41.60 | 41.60 | 40.70 | 41.30 | 41.30 | -0.72% | 1,697 |
| Jul 4, 2025 | 41.60 | 41.60 | 41.00 | 41.60 | 41.60 | 0.73% | 701 |
| Jul 3, 2025 | 41.30 | 41.30 | 41.00 | 41.30 | 41.30 | 1.23% | 561 |
| Jul 2, 2025 | 41.60 | 41.60 | 40.70 | 40.80 | 40.80 | -0.24% | 456 |
| Jul 1, 2025 | 40.90 | 41.70 | 40.90 | 40.90 | 40.90 | - | 1,110 |
| Jun 30, 2025 | 42.00 | 42.00 | 40.90 | 40.90 | 40.90 | 0.74% | 5,229 |
| Jun 27, 2025 | 41.20 | 41.80 | 38.70 | 40.60 | 40.60 | -0.49% | 5,959 |
| Jun 26, 2025 | 41.90 | 42.00 | 40.80 | 40.80 | 40.80 | -1.92% | 2,982 |
| Jun 25, 2025 | 42.00 | 42.00 | 41.20 | 41.60 | 41.60 | 0.24% | 4,045 |
| Jun 24, 2025 | 42.30 | 42.30 | 41.00 | 41.50 | 41.50 | 2.22% | 4,397 |
| Jun 23, 2025 | 41.40 | 41.40 | 40.60 | 40.60 | 40.60 | -0.98% | 1,171 |
| Jun 19, 2025 | 40.90 | 41.00 | 40.30 | 41.00 | 41.00 | 0.74% | 649 |
| Jun 18, 2025 | 40.40 | 41.10 | 40.30 | 40.70 | 40.70 | -0.97% | 1,640 |
| Jun 17, 2025 | 41.70 | 41.90 | 41.10 | 41.10 | 41.10 | -1.67% | 2,616 |