Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 97.80
0.00 (0.00%)
At close: Dec 19, 2025
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 97.90 | 97.90 | 97.20 | 97.20 | - | -0.61% | 3,539 |
| 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 |
| Dec 10, 2025 | 95.40 | 95.50 | 95.00 | 95.50 | 95.50 | 0.10% | 37,780 |
| Dec 9, 2025 | 95.70 | 96.00 | 95.00 | 95.40 | 95.40 | -0.10% | 72,930 |
| Dec 8, 2025 | 97.40 | 97.40 | 95.50 | 95.50 | 95.50 | -1.95% | 30,885 |
| Dec 5, 2025 | 97.10 | 97.40 | 96.30 | 97.40 | 97.40 | 0.41% | 28,706 |
| Dec 4, 2025 | 95.60 | 97.00 | 95.30 | 97.00 | 97.00 | 1.78% | 72,014 |
| Dec 3, 2025 | 95.10 | 96.00 | 94.80 | 95.30 | 95.30 | 0.11% | 114,880 |
| Dec 2, 2025 | 95.00 | 95.50 | 94.80 | 95.20 | 95.20 | - | 32,426 |
| Dec 1, 2025 | 95.70 | 95.70 | 94.60 | 95.20 | 95.20 | -0.83% | 40,437 |
| Nov 28, 2025 | 95.90 | 96.80 | 95.50 | 96.00 | 96.00 | -0.41% | 15,797 |
| Nov 27, 2025 | 96.00 | 96.80 | 95.70 | 96.40 | 96.40 | 0.42% | 28,692 |
| Nov 26, 2025 | 96.60 | 96.80 | 95.60 | 96.00 | 96.00 | -0.62% | 24,676 |
| Nov 25, 2025 | 97.00 | 97.10 | 95.60 | 96.60 | 96.60 | 0.10% | 38,814 |
| Nov 24, 2025 | 97.00 | 97.00 | 96.10 | 96.50 | 96.50 | 0.42% | 22,789 |
| Nov 21, 2025 | 95.60 | 96.10 | 94.50 | 96.10 | 96.10 | 0.42% | 22,710 |
| Nov 20, 2025 | 95.50 | 96.30 | 95.50 | 95.70 | 95.70 | 0.63% | 33,037 |
| Nov 19, 2025 | 95.10 | 95.60 | 94.80 | 95.10 | 95.10 | 0.11% | 34,029 |
| Nov 18, 2025 | 95.40 | 95.40 | 94.40 | 95.00 | 95.00 | -0.42% | 45,923 |
| Nov 17, 2025 | 95.20 | 96.00 | 94.50 | 95.40 | 95.40 | -0.31% | 47,728 |
| Nov 14, 2025 | 96.80 | 96.90 | 94.80 | 95.70 | 95.70 | -1.54% | 29,977 |
| Nov 13, 2025 | 96.70 | 97.90 | 96.50 | 97.20 | 97.20 | 0.52% | 25,262 |
| Nov 12, 2025 | 96.70 | 97.00 | 96.20 | 96.70 | 96.70 | 0.10% | 13,879 |
| Nov 11, 2025 | 97.10 | 97.30 | 96.40 | 96.60 | 96.60 | -0.51% | 31,581 |
| Nov 10, 2025 | 96.40 | 97.20 | 95.60 | 97.10 | 97.10 | 0.62% | 23,298 |
| Nov 7, 2025 | 95.20 | 96.80 | 94.50 | 96.50 | 96.50 | 1.69% | 46,077 |
| Nov 6, 2025 | 95.80 | 96.50 | 94.70 | 94.90 | 94.90 | -1.66% | 34,131 |
| Nov 5, 2025 | 96.50 | 97.10 | 95.60 | 96.50 | 96.50 | 0.21% | 35,385 |
| Nov 4, 2025 | 98.20 | 98.20 | 96.10 | 96.30 | 96.30 | -1.63% | 31,719 |
| Nov 3, 2025 | 98.30 | 98.80 | 97.50 | 97.90 | 97.90 | -0.71% | 17,376 |
| Oct 31, 2025 | 99.20 | 99.20 | 97.60 | 98.60 | 98.60 | -0.70% | 9,266 |
| Oct 30, 2025 | 99.80 | 100.20 | 98.40 | 99.30 | 99.30 | 0.10% | 22,493 |
| Oct 29, 2025 | 101.80 | 101.80 | 98.90 | 99.20 | 99.20 | -2.17% | 41,840 |
| Oct 28, 2025 | 101.80 | 101.80 | 98.10 | 101.40 | 101.40 | 0.20% | 56,958 |
| Oct 27, 2025 | 98.10 | 101.40 | 97.20 | 101.20 | 101.20 | 4.55% | 102,337 |
| Oct 24, 2025 | 96.90 | 97.40 | 94.60 | 96.80 | 96.80 | 1.47% | 56,108 |
| Oct 23, 2025 | 96.20 | 98.00 | 94.10 | 95.40 | 95.40 | 5.41% | 112,521 |
| Oct 22, 2025 | 89.40 | 90.90 | 89.00 | 90.50 | 90.50 | 1.80% | 59,490 |
| Oct 21, 2025 | 89.90 | 90.80 | 88.90 | 88.90 | 88.90 | -1.11% | 23,745 |
| Oct 20, 2025 | 89.90 | 90.50 | 89.50 | 89.90 | 89.90 | 0.45% | 22,067 |
| Oct 17, 2025 | 90.10 | 90.10 | 88.70 | 89.50 | 89.50 | - | 17,729 |
| Oct 16, 2025 | 88.70 | 89.60 | 88.40 | 89.50 | 89.50 | 0.79% | 37,034 |
| Oct 15, 2025 | 90.00 | 90.50 | 88.80 | 88.80 | 88.80 | -1.11% | 29,727 |
| Oct 14, 2025 | 90.30 | 90.90 | 89.10 | 89.80 | 89.80 | -0.55% | 29,516 |
| Oct 13, 2025 | 91.00 | 91.20 | 89.20 | 90.30 | 90.30 | -0.11% | 52,779 |