ScandBook Holding AB (publ) (STO:SBOK)
Sweden · Delayed Price · Currency is SEK 62.00
-1.60 (-2.52%)
May 28, 2026, 5:29 PM CET
ScandBook Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 63.80 | 67.60 | 55.80 | 62.00 | 59.25 | -2.52% | 28,471 |
| May 27, 2026 | 63.60 | 64.00 | 62.60 | 63.60 | 60.78 | 1.27% | 1,621 |
| May 26, 2026 | 62.40 | 62.80 | 59.60 | 62.80 | 60.01 | 2.28% | 6,108 |
| May 25, 2026 | 62.80 | 65.00 | 61.20 | 61.40 | 58.68 | -2.23% | 5,262 |
| May 22, 2026 | 63.00 | 63.00 | 62.00 | 62.80 | 60.01 | -1.26% | 6,101 |
| May 21, 2026 | 63.80 | 63.80 | 62.80 | 63.60 | 60.78 | -0.62% | 921 |
| May 20, 2026 | 63.40 | 65.00 | 63.40 | 64.00 | 61.16 | 1.59% | 5,261 |
| May 19, 2026 | 63.80 | 63.80 | 63.00 | 63.00 | 60.21 | -0.32% | 1,362 |
| May 18, 2026 | 62.00 | 63.20 | 62.00 | 63.20 | 60.40 | 1.94% | 2,025 |
| May 15, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 59.25 | -1.90% | 8,128 |
| May 13, 2026 | 63.80 | 63.80 | 62.40 | 63.20 | 60.40 | 0.32% | 2,272 |
| May 12, 2026 | 63.00 | 63.20 | 62.80 | 63.00 | 60.21 | - | 2,084 |
| May 11, 2026 | 62.80 | 63.20 | 62.40 | 63.00 | 60.21 | 1.61% | 2,654 |
| May 8, 2026 | 62.00 | 62.00 | 61.40 | 62.00 | 59.25 | 1.31% | 4,051 |
| May 7, 2026 | 60.60 | 61.40 | 60.40 | 61.20 | 58.49 | 1.32% | 1,019 |
| May 6, 2026 | 59.40 | 60.40 | 59.20 | 60.40 | 57.72 | 2.03% | 4,487 |
| May 5, 2026 | 58.60 | 59.20 | 58.40 | 59.20 | 56.57 | 2.07% | 2,607 |
| May 4, 2026 | 59.00 | 59.60 | 57.80 | 58.00 | 55.43 | -1.36% | 5,742 |
| Apr 30, 2026 | 59.00 | 59.20 | 58.60 | 58.80 | 56.19 | 0.34% | 4,019 |
| Apr 29, 2026 | 59.00 | 59.00 | 57.80 | 58.60 | 56.00 | - | 8,809 |
| Apr 28, 2026 | 58.60 | 58.60 | 58.20 | 58.60 | 56.00 | - | 5,354 |
| Apr 27, 2026 | 58.60 | 59.00 | 58.00 | 58.60 | 56.00 | 2.09% | 7,035 |
| Apr 24, 2026 | 58.00 | 58.80 | 57.40 | 57.40 | 54.85 | -1.03% | 953 |
| Apr 23, 2026 | 58.80 | 58.80 | 56.80 | 58.00 | 55.43 | -1.02% | 830 |
| Apr 22, 2026 | 59.00 | 59.00 | 57.40 | 58.60 | 56.00 | 1.03% | 674 |
| Apr 21, 2026 | 58.80 | 58.80 | 57.40 | 58.00 | 55.43 | -1.36% | 1,934 |
| Apr 20, 2026 | 57.60 | 59.00 | 57.60 | 58.80 | 56.19 | 2.08% | 903 |
| Apr 17, 2026 | 58.80 | 58.80 | 56.00 | 57.60 | 55.05 | 1.05% | 3,281 |
| Apr 16, 2026 | 57.00 | 57.00 | 56.60 | 57.00 | 54.47 | -2.06% | 1,209 |
| Apr 15, 2026 | 59.00 | 59.00 | 56.60 | 58.20 | 55.62 | 2.46% | 1,209 |
| Apr 14, 2026 | 58.20 | 58.20 | 56.20 | 56.80 | 54.28 | -1.73% | 3,181 |
| Apr 13, 2026 | 57.80 | 57.80 | 57.20 | 57.80 | 55.24 | -0.34% | 317 |
| Apr 10, 2026 | 54.40 | 58.00 | 54.40 | 58.00 | 55.43 | 3.94% | 1,762 |
| Apr 9, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 53.33 | 2.57% | 193 |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 54.40 | 51.99 | -0.37% | 1,798 |
| Apr 7, 2026 | 55.60 | 56.00 | 54.60 | 54.60 | 52.18 | -1.09% | 2,740 |
| Apr 2, 2026 | 55.40 | 55.40 | 54.00 | 55.20 | 52.75 | 1.10% | 383 |
| Apr 1, 2026 | 53.00 | 54.60 | 53.00 | 54.60 | 52.18 | 3.02% | 415 |
| Mar 31, 2026 | 53.20 | 53.40 | 51.80 | 53.00 | 50.65 | 1.92% | 3,276 |
| Mar 30, 2026 | 54.00 | 54.60 | 51.40 | 52.00 | 49.69 | -3.35% | 8,054 |
| Mar 27, 2026 | 53.80 | 53.80 | 53.00 | 53.80 | 51.41 | - | 116 |
| Mar 26, 2026 | 54.00 | 55.80 | 53.40 | 53.80 | 51.41 | 2.28% | 2,008 |
| Mar 25, 2026 | 52.20 | 53.40 | 52.20 | 52.60 | 50.27 | 1.15% | 1,349 |
| Mar 24, 2026 | 54.80 | 54.80 | 51.00 | 52.00 | 49.69 | -1.14% | 6,414 |
| Mar 23, 2026 | 52.80 | 53.20 | 51.60 | 52.60 | 50.27 | -1.87% | 5,438 |
| Mar 20, 2026 | 55.00 | 55.00 | 53.60 | 53.60 | 51.22 | -1.11% | 907 |
| Mar 19, 2026 | 55.60 | 55.60 | 53.40 | 54.20 | 51.80 | -2.17% | 5,115 |
| Mar 18, 2026 | 56.40 | 56.40 | 55.40 | 55.40 | 52.94 | -0.36% | 1,200 |
| Mar 17, 2026 | 56.40 | 57.00 | 54.80 | 55.60 | 53.13 | -0.36% | 3,873 |
| Mar 16, 2026 | 56.60 | 57.00 | 55.80 | 55.80 | 53.33 | -1.41% | 2,264 |