Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 98.10
-1.00 (-1.01%)
Aug 22, 2025, 5:29 PM CET
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.20 | 99.40 | 98.10 | 98.10 | 98.10 | -1.01% | 12,420 |
| Aug 21, 2025 | 99.20 | 99.50 | 98.30 | 99.10 | 99.10 | -0.10% | 18,955 |
| Aug 20, 2025 | 95.60 | 99.40 | 95.40 | 99.20 | 99.20 | 3.98% | 130,936 |
| Aug 19, 2025 | 96.00 | 96.00 | 95.00 | 95.40 | 95.40 | 0.10% | 51,272 |
| Aug 18, 2025 | 96.20 | 96.30 | 95.00 | 95.30 | 95.30 | -0.94% | 80,196 |
| Aug 15, 2025 | 96.00 | 96.90 | 95.30 | 96.20 | 96.20 | 0.52% | 88,548 |
| Aug 14, 2025 | 96.00 | 96.00 | 94.80 | 95.70 | 95.70 | 0.42% | 93,121 |
| Aug 13, 2025 | 96.00 | 96.30 | 95.30 | 95.30 | 95.30 | -0.63% | 17,186 |
| Aug 12, 2025 | 96.00 | 97.10 | 95.70 | 95.90 | 95.90 | 0.31% | 42,648 |
| Aug 11, 2025 | 95.20 | 96.00 | 94.60 | 95.60 | 95.60 | 0.63% | 29,599 |
| Aug 8, 2025 | 95.50 | 95.50 | 94.90 | 95.00 | 95.00 | -0.11% | 48,629 |
| Aug 7, 2025 | 95.30 | 96.30 | 95.10 | 95.10 | 95.10 | -0.63% | 26,628 |
| Aug 6, 2025 | 96.60 | 97.00 | 95.20 | 95.70 | 95.70 | -0.73% | 54,341 |
| Aug 5, 2025 | 95.70 | 96.80 | 95.30 | 96.40 | 96.40 | 0.73% | 74,119 |
| Aug 4, 2025 | 94.80 | 96.70 | 94.60 | 95.70 | 95.70 | 1.27% | 132,099 |
| Aug 1, 2025 | 94.90 | 95.70 | 94.00 | 94.50 | 94.50 | -0.32% | 102,365 |
| Jul 31, 2025 | 94.90 | 96.20 | 94.00 | 94.80 | 94.80 | 0.85% | 83,864 |
| Jul 30, 2025 | 93.70 | 96.80 | 93.60 | 94.00 | 94.00 | 2.17% | 49,553 |
| Jul 29, 2025 | 95.30 | 95.80 | 92.00 | 92.00 | 92.00 | -2.85% | 57,804 |
| Jul 28, 2025 | 96.20 | 96.40 | 94.60 | 94.70 | 94.70 | -0.73% | 35,989 |
| Jul 25, 2025 | 94.50 | 96.90 | 94.50 | 95.40 | 95.40 | 1.38% | 47,108 |
| Jul 24, 2025 | 95.40 | 95.60 | 94.10 | 94.10 | 94.10 | -0.95% | 59,082 |
| Jul 23, 2025 | 96.30 | 96.70 | 94.60 | 95.00 | 95.00 | -0.63% | 104,514 |
| Jul 22, 2025 | 94.20 | 96.60 | 93.90 | 95.60 | 95.60 | 2.03% | 96,097 |
| Jul 21, 2025 | 94.00 | 94.90 | 92.50 | 93.70 | 93.70 | 0.32% | 95,768 |
| Jul 18, 2025 | 100.20 | 100.20 | 93.40 | 93.40 | 93.40 | -8.25% | 236,783 |
| Jul 17, 2025 | 101.00 | 105.00 | 98.00 | 101.80 | 101.80 | 2.72% | 127,643 |
| Jul 16, 2025 | 99.30 | 99.90 | 98.60 | 99.10 | 99.10 | 0.10% | 12,933 |
| Jul 15, 2025 | 98.90 | 99.80 | 98.20 | 99.00 | 99.00 | 0.30% | 41,640 |
| Jul 14, 2025 | 99.60 | 99.60 | 98.00 | 98.70 | 98.70 | -0.70% | 15,078 |
| Jul 11, 2025 | 100.80 | 101.00 | 99.10 | 99.40 | 99.40 | -1.39% | 22,363 |
| Jul 10, 2025 | 101.00 | 101.40 | 100.00 | 100.80 | 100.80 | -0.20% | 47,820 |
| Jul 9, 2025 | 99.20 | 101.40 | 98.50 | 101.00 | 101.00 | 1.71% | 60,601 |
| Jul 8, 2025 | 99.40 | 100.00 | 98.70 | 99.30 | 99.30 | -0.50% | 34,303 |
| Jul 7, 2025 | 98.90 | 100.40 | 98.80 | 99.80 | 99.80 | 0.91% | 34,328 |
| Jul 4, 2025 | 98.10 | 99.00 | 97.50 | 98.90 | 98.90 | 1.02% | 32,229 |
| Jul 3, 2025 | 98.30 | 98.60 | 97.60 | 97.90 | 97.90 | 0.20% | 35,656 |
| Jul 2, 2025 | 98.60 | 98.60 | 97.20 | 97.70 | 97.70 | -0.91% | 30,543 |
| Jul 1, 2025 | 98.50 | 98.60 | 96.30 | 98.60 | 98.60 | 2.07% | 41,820 |
| Jun 30, 2025 | 96.50 | 97.20 | 96.00 | 96.60 | 96.60 | 0.31% | 25,189 |
| Jun 27, 2025 | 95.70 | 96.50 | 95.40 | 96.30 | 96.30 | 0.84% | 15,560 |
| Jun 26, 2025 | 95.00 | 96.30 | 94.80 | 95.50 | 95.50 | 0.84% | 36,732 |
| Jun 25, 2025 | 97.20 | 97.50 | 94.70 | 94.70 | 94.70 | -2.57% | 35,964 |
| Jun 24, 2025 | 97.80 | 98.50 | 97.00 | 97.20 | 97.20 | -0.21% | 60,827 |
| Jun 23, 2025 | 98.40 | 98.60 | 97.10 | 97.40 | 97.40 | -0.51% | 53,520 |
| Jun 19, 2025 | 98.50 | 99.40 | 97.80 | 97.90 | 97.90 | -0.51% | 49,269 |
| Jun 18, 2025 | 98.00 | 98.60 | 97.70 | 98.40 | 98.40 | 0.41% | 50,987 |
| Jun 17, 2025 | 98.30 | 98.50 | 97.00 | 98.00 | 98.00 | -0.10% | 77,150 |
| Jun 16, 2025 | 93.00 | 99.00 | 91.90 | 98.10 | 98.10 | 6.28% | 183,309 |
| Jun 13, 2025 | 94.80 | 94.80 | 92.30 | 92.30 | 92.30 | -2.02% | 41,509 |