Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 144.80
+2.80 (1.97%)
At close: Mar 19, 2026
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 142.00 | 146.60 | 139.20 | 144.80 | 144.80 | 1.97% | 72,845 |
| Mar 18, 2026 | 140.00 | 142.80 | 139.60 | 142.00 | 142.00 | 1.57% | 127,842 |
| Mar 17, 2026 | 140.20 | 141.00 | 139.00 | 139.80 | 139.80 | - | 73,724 |
| Mar 16, 2026 | 135.20 | 140.80 | 135.00 | 139.80 | 139.80 | 2.49% | 97,055 |
| Mar 13, 2026 | 133.80 | 137.00 | 132.80 | 136.40 | 136.40 | 1.79% | 43,608 |
| Mar 12, 2026 | 133.40 | 134.60 | 131.80 | 134.00 | 134.00 | 1.06% | 66,616 |
| Mar 11, 2026 | 132.40 | 133.60 | 130.00 | 132.60 | 132.60 | -0.15% | 89,205 |
| Mar 10, 2026 | 126.80 | 134.40 | 126.80 | 132.80 | 132.80 | 5.06% | 81,242 |
| Mar 9, 2026 | 127.00 | 127.80 | 124.60 | 126.40 | 126.40 | -1.86% | 51,725 |
| Mar 6, 2026 | 127.20 | 129.00 | 126.20 | 128.80 | 128.80 | 1.26% | 62,759 |
| Mar 5, 2026 | 127.80 | 128.20 | 126.00 | 127.20 | 127.20 | - | 50,607 |
| Mar 4, 2026 | 123.80 | 128.60 | 123.00 | 127.20 | 127.20 | 2.58% | 70,387 |
| Mar 3, 2026 | 128.40 | 128.40 | 121.80 | 124.00 | 124.00 | -2.82% | 278,594 |
| Mar 2, 2026 | 130.00 | 130.00 | 125.40 | 127.60 | 127.60 | -1.69% | 45,250 |
| Feb 27, 2026 | 127.40 | 129.80 | 126.80 | 129.80 | 129.80 | 2.04% | 69,741 |
| 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% | 67,524 |
| 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 |