ScandBook Holding AB (publ) (STO:SBOK)
Sweden · Delayed Price · Currency is SEK 53.80
0.00 (0.00%)
At close: Mar 27, 2026
ScandBook Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.80 | 53.80 | 53.00 | 53.80 | 53.80 | - | 116 |
| Mar 26, 2026 | 54.00 | 55.80 | 53.40 | 53.80 | 53.80 | 2.28% | 2,008 |
| Mar 25, 2026 | 52.20 | 53.40 | 52.20 | 52.60 | 52.60 | 1.15% | 1,349 |
| Mar 24, 2026 | 54.80 | 54.80 | 51.00 | 52.00 | 52.00 | -1.14% | 6,414 |
| Mar 23, 2026 | 52.80 | 53.20 | 51.60 | 52.60 | 52.60 | -1.87% | 5,438 |
| Mar 20, 2026 | 55.00 | 55.00 | 53.60 | 53.60 | 53.60 | -1.11% | 907 |
| Mar 19, 2026 | 55.60 | 55.60 | 53.40 | 54.20 | 54.20 | -2.17% | 5,115 |
| Mar 18, 2026 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -0.36% | 1,200 |
| Mar 17, 2026 | 56.40 | 57.00 | 54.80 | 55.60 | 55.60 | -0.36% | 3,873 |
| Mar 16, 2026 | 56.60 | 57.00 | 55.80 | 55.80 | 55.80 | -1.41% | 2,264 |
| Mar 13, 2026 | 58.00 | 58.00 | 56.60 | 56.60 | 56.60 | -1.74% | 884 |
| Mar 12, 2026 | 58.00 | 58.00 | 57.40 | 57.60 | 57.60 | 0.70% | 553 |
| Mar 11, 2026 | 57.80 | 57.80 | 56.60 | 57.20 | 57.20 | 1.78% | 601 |
| Mar 10, 2026 | 57.00 | 58.00 | 56.20 | 56.20 | 56.20 | 1.08% | 1,663 |
| Mar 9, 2026 | 57.60 | 57.80 | 55.20 | 55.60 | 55.60 | -2.11% | 2,232 |
| Mar 6, 2026 | 58.40 | 58.40 | 56.40 | 56.80 | 56.80 | 1.43% | 4,212 |
| Mar 5, 2026 | 58.20 | 58.20 | 56.00 | 56.00 | 56.00 | -3.45% | 5,000 |
| Mar 4, 2026 | 58.40 | 60.00 | 57.60 | 58.00 | 58.00 | 1.05% | 3,665 |
| 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 |