ScandBook Holding AB (publ) (STO:SBOK)
Sweden · Delayed Price · Currency is SEK 58.00
-0.60 (-1.02%)
Apr 23, 2026, 5:29 PM CET
ScandBook Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 59.00 | 59.00 | 57.40 | 58.60 | 58.60 | 1.03% | 674 |
| Apr 21, 2026 | 58.80 | 58.80 | 57.40 | 58.00 | 58.00 | -1.36% | 1,934 |
| Apr 20, 2026 | 57.60 | 59.00 | 57.60 | 58.80 | 58.80 | 2.08% | 903 |
| Apr 17, 2026 | 58.80 | 58.80 | 56.00 | 57.60 | 57.60 | 1.05% | 3,281 |
| Apr 16, 2026 | 57.00 | 57.00 | 56.60 | 57.00 | 57.00 | -2.06% | 1,209 |
| Apr 15, 2026 | 59.00 | 59.00 | 56.60 | 58.20 | 58.20 | 2.46% | 1,209 |
| Apr 14, 2026 | 58.20 | 58.20 | 56.20 | 56.80 | 56.80 | -1.73% | 3,181 |
| Apr 13, 2026 | 57.80 | 57.80 | 57.20 | 57.80 | 57.80 | -0.34% | 317 |
| Apr 10, 2026 | 54.40 | 58.00 | 54.40 | 58.00 | 58.00 | 3.94% | 1,762 |
| Apr 9, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | 2.57% | 193 |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 54.40 | 54.40 | -0.37% | 1,798 |
| Apr 7, 2026 | 55.60 | 56.00 | 54.60 | 54.60 | 54.60 | -1.09% | 2,740 |
| Apr 2, 2026 | 55.40 | 55.40 | 54.00 | 55.20 | 55.20 | 1.10% | 383 |
| Apr 1, 2026 | 53.00 | 54.60 | 53.00 | 54.60 | 54.60 | 3.02% | 415 |
| Mar 31, 2026 | 53.20 | 53.40 | 51.80 | 53.00 | 53.00 | 1.92% | 3,276 |
| Mar 30, 2026 | 54.00 | 54.60 | 51.40 | 52.00 | 52.00 | -3.35% | 8,054 |
| 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 |