Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 127.20
+0.20 (0.16%)
At close: Feb 26, 2026
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 127.00 | 128.40 | 126.20 | 127.20 | 127.20 | 0.16% | 37,300 |
| Feb 25, 2026 | 127.80 | 129.20 | 127.00 | 127.00 | 127.00 | -0.47% | 28,497 |
| Feb 24, 2026 | 125.20 | 129.00 | 124.80 | 127.60 | 127.60 | 1.11% | 42,467 |
| Feb 23, 2026 | 124.60 | 126.60 | 124.00 | 126.20 | 126.20 | 0.96% | 37,650 |
| Feb 20, 2026 | 127.80 | 127.80 | 123.40 | 125.00 | 125.00 | -1.88% | 79,237 |
| Feb 19, 2026 | 128.40 | 128.40 | 126.20 | 127.40 | 127.40 | -0.31% | 31,926 |
| Feb 18, 2026 | 127.80 | 128.40 | 126.20 | 127.80 | 127.80 | - | 46,282 |
| Feb 17, 2026 | 128.20 | 128.20 | 124.60 | 127.80 | 127.80 | -0.16% | 45,606 |
| Feb 16, 2026 | 126.00 | 128.80 | 126.00 | 128.00 | 128.00 | 2.07% | 162,068 |
| Feb 13, 2026 | 123.60 | 125.40 | 122.60 | 125.40 | 125.40 | 1.29% | 81,411 |
| Feb 12, 2026 | 121.40 | 124.40 | 120.20 | 123.80 | 123.80 | 1.98% | 145,026 |
| Feb 11, 2026 | 121.80 | 122.80 | 120.00 | 121.40 | 121.40 | -0.65% | 46,035 |
| Feb 10, 2026 | 118.60 | 122.20 | 118.40 | 122.20 | 122.20 | 3.21% | 68,438 |
| Feb 9, 2026 | 118.00 | 119.60 | 117.00 | 118.40 | 118.40 | 0.17% | 67,294 |
| Feb 6, 2026 | 119.60 | 120.00 | 118.20 | 118.20 | 118.20 | -0.17% | 59,927 |
| Feb 5, 2026 | 116.00 | 119.40 | 114.20 | 118.40 | 118.40 | 4.23% | 85,458 |
| Feb 4, 2026 | 111.20 | 113.60 | 110.80 | 113.60 | 113.60 | 1.43% | 57,041 |
| Feb 3, 2026 | 109.40 | 113.00 | 109.40 | 112.00 | 112.00 | 2.75% | 69,731 |
| Feb 2, 2026 | 108.40 | 110.00 | 107.40 | 109.00 | 109.00 | 0.93% | 42,101 |
| Jan 30, 2026 | 106.20 | 109.00 | 105.20 | 108.00 | 108.00 | 1.69% | 59,225 |
| Jan 29, 2026 | 107.00 | 107.80 | 106.20 | 106.20 | 106.20 | -0.38% | 58,463 |
| Jan 28, 2026 | 105.40 | 107.60 | 104.60 | 106.60 | 106.60 | 1.72% | 37,663 |
| Jan 27, 2026 | 104.20 | 105.60 | 104.20 | 104.80 | 104.80 | 0.96% | 36,672 |
| Jan 26, 2026 | 103.00 | 104.20 | 101.60 | 103.80 | 103.80 | 0.58% | 29,075 |
| Jan 23, 2026 | 104.20 | 104.20 | 102.40 | 103.20 | 103.20 | -1.15% | 21,070 |
| Jan 22, 2026 | 102.40 | 104.40 | 102.40 | 104.40 | 104.40 | 2.76% | 39,856 |
| Jan 21, 2026 | 100.00 | 102.40 | 100.00 | 101.60 | 101.60 | 1.80% | 67,432 |
| Jan 20, 2026 | 97.50 | 100.20 | 96.60 | 99.80 | 99.80 | 2.46% | 53,887 |
| Jan 19, 2026 | 99.00 | 99.00 | 96.50 | 97.40 | 97.40 | -2.11% | 50,908 |
| Jan 16, 2026 | 99.50 | 100.00 | 99.10 | 99.50 | 99.50 | 0.20% | 19,383 |
| Jan 15, 2026 | 97.30 | 99.50 | 97.20 | 99.30 | 99.30 | 2.16% | 24,435 |
| Jan 14, 2026 | 97.50 | 97.80 | 96.40 | 97.20 | 97.20 | -0.31% | 41,082 |
| Jan 13, 2026 | 97.40 | 98.20 | 95.90 | 97.50 | 97.50 | - | 39,031 |
| Jan 12, 2026 | 98.80 | 98.90 | 97.50 | 97.50 | 97.50 | -1.12% | 26,541 |
| Jan 9, 2026 | 97.30 | 99.00 | 97.00 | 98.60 | 98.60 | 1.34% | 37,035 |
| Jan 8, 2026 | 97.70 | 98.50 | 97.10 | 97.30 | 97.30 | -0.41% | 30,286 |
| Jan 7, 2026 | 98.50 | 99.20 | 97.40 | 97.70 | 97.70 | -0.71% | 21,617 |
| Jan 5, 2026 | 99.70 | 99.70 | 98.30 | 98.40 | 98.40 | -0.71% | 13,326 |
| Jan 2, 2026 | 99.70 | 100.20 | 98.50 | 99.10 | 99.10 | -0.20% | 43,715 |
| Dec 30, 2025 | 98.90 | 99.70 | 98.70 | 99.30 | 99.30 | 0.10% | 31,538 |
| Dec 29, 2025 | 98.00 | 99.30 | 98.00 | 99.20 | 99.20 | 1.43% | 14,359 |
| Dec 23, 2025 | 98.80 | 99.30 | 97.50 | 97.80 | 97.80 | -1.01% | 41,970 |
| Dec 22, 2025 | 97.80 | 99.00 | 96.80 | 98.80 | 98.80 | 1.02% | 28,031 |
| Dec 19, 2025 | 97.90 | 98.40 | 97.20 | 97.80 | 97.80 | - | 21,850 |
| Dec 18, 2025 | 97.50 | 98.50 | 97.50 | 97.80 | 97.80 | -0.31% | 51,117 |
| Dec 17, 2025 | 97.20 | 98.70 | 96.30 | 98.10 | 98.10 | 1.55% | 35,029 |
| Dec 16, 2025 | 95.30 | 96.90 | 95.30 | 96.60 | 96.60 | 0.42% | 31,406 |
| Dec 15, 2025 | 95.20 | 96.20 | 95.20 | 96.20 | 96.20 | 1.05% | 22,982 |
| Dec 12, 2025 | 95.60 | 95.80 | 94.90 | 95.20 | 95.20 | -0.42% | 90,118 |
| Dec 11, 2025 | 95.00 | 95.80 | 95.00 | 95.60 | 95.60 | 0.10% | 28,120 |