Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 186.00
+4.00 (2.20%)
Nov 2, 2026, 4:20 PM CET
Scandi Standard AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 180.40 | 186.00 | 178.00 | 186.00 | 186.00 | 2.20% | 70,025 |
| Oct 30, 2026 | 180.00 | 182.60 | 178.60 | 182.00 | 182.00 | 1.90% | 23,901 |
| Oct 29, 2026 | 179.80 | 181.80 | 178.60 | 178.60 | 178.60 | -0.67% | 31,009 |
| Oct 28, 2026 | 180.00 | 181.00 | 178.40 | 179.80 | 179.80 | -0.11% | 27,035 |
| Oct 27, 2026 | 182.40 | 185.00 | 180.00 | 180.00 | 180.00 | -1.21% | 37,330 |
| Oct 26, 2026 | 178.60 | 183.00 | 177.00 | 182.20 | 182.20 | 2.36% | 35,512 |
| Oct 23, 2026 | 179.80 | 180.00 | 175.40 | 178.00 | 178.00 | -1.11% | 32,143 |
| Oct 22, 2026 | 183.20 | 184.80 | 178.60 | 180.00 | 180.00 | -1.75% | 38,901 |
| Oct 21, 2026 | 184.80 | 187.00 | 178.60 | 183.20 | 183.20 | 1.10% | 104,198 |
| Oct 20, 2026 | 170.00 | 185.20 | 170.00 | 181.20 | 181.20 | 9.82% | 296,170 |
| Oct 19, 2026 | 162.20 | 165.40 | 161.80 | 165.00 | 165.00 | 1.23% | 45,013 |
| Oct 16, 2026 | 161.40 | 164.60 | 159.80 | 163.00 | 163.00 | 1.75% | 36,444 |
| Oct 15, 2026 | 159.80 | 163.20 | 158.00 | 160.20 | 160.20 | -0.12% | 72,343 |
| Oct 14, 2026 | 158.40 | 161.20 | 157.80 | 160.40 | 160.40 | 1.39% | 19,425 |
| Oct 13, 2026 | 161.00 | 161.80 | 157.20 | 158.20 | 158.20 | -1.62% | 26,259 |
| Oct 12, 2026 | 158.80 | 161.20 | 158.40 | 160.80 | 160.80 | 1.26% | 21,754 |
| Oct 9, 2026 | 159.80 | 162.60 | 158.80 | 158.80 | 158.80 | -0.13% | 23,451 |
| Oct 8, 2026 | 160.60 | 161.80 | 158.60 | 159.00 | 159.00 | -0.75% | 30,603 |
| Oct 7, 2026 | 164.40 | 164.60 | 160.20 | 160.20 | 160.20 | -2.67% | 30,255 |
| Oct 6, 2026 | 159.40 | 165.80 | 159.40 | 164.60 | 164.60 | 3.26% | 33,209 |
| Oct 5, 2026 | 162.00 | 162.80 | 159.20 | 159.40 | 159.40 | -1.12% | 50,387 |
| Oct 2, 2026 | 163.00 | 164.20 | 161.20 | 161.20 | 161.20 | -1.71% | 30,488 |
| Oct 1, 2026 | 171.00 | 171.20 | 164.00 | 164.00 | 164.00 | -3.87% | 59,951 |
| Sep 30, 2026 | 170.20 | 172.40 | 170.00 | 170.60 | 170.60 | 0.35% | 31,041 |
| Sep 29, 2026 | 172.00 | 172.40 | 170.00 | 170.00 | 170.00 | -0.93% | 39,426 |
| Sep 28, 2026 | 172.20 | 174.60 | 171.40 | 171.60 | 171.60 | 0.23% | 48,292 |
| Sep 25, 2026 | 171.20 | 172.40 | 170.60 | 171.20 | 171.20 | 1.06% | 33,217 |
| Sep 24, 2026 | 169.20 | 172.20 | 169.00 | 169.40 | 169.40 | -0.35% | 53,714 |
| Sep 23, 2026 | 172.40 | 172.40 | 169.60 | 170.00 | 170.00 | -0.70% | 46,448 |
| Sep 22, 2026 | 170.60 | 173.20 | 169.80 | 171.20 | 171.20 | 0.12% | 41,880 |
| Sep 21, 2026 | 170.00 | 172.00 | 166.80 | 171.00 | 171.00 | 0.12% | 102,694 |
| Sep 18, 2026 | 153.60 | 172.40 | 153.00 | 170.80 | 170.80 | 15.41% | 359,995 |
| Sep 17, 2026 | 147.80 | 149.20 | 145.40 | 148.00 | 148.00 | 0.30% | 22,947 |
| Sep 16, 2026 | 148.00 | 149.40 | 147.60 | 149.20 | 147.55 | 1.22% | 28,684 |
| Sep 15, 2026 | 151.20 | 151.60 | 145.40 | 147.40 | 145.77 | -2.64% | 62,536 |
| Sep 14, 2026 | 149.60 | 152.80 | 149.20 | 151.40 | 149.73 | 1.07% | 18,180 |
| Sep 11, 2026 | 151.20 | 151.40 | 149.80 | 149.80 | 148.14 | -1.19% | 25,348 |
| Sep 10, 2026 | 150.20 | 151.80 | 150.00 | 151.60 | 149.92 | 1.07% | 29,508 |
| Sep 9, 2026 | 149.80 | 152.00 | 149.80 | 150.00 | 148.34 | - | 31,712 |
| Sep 8, 2026 | 148.60 | 151.40 | 148.60 | 150.00 | 148.34 | 1.21% | 38,576 |
| Sep 7, 2026 | 149.80 | 150.00 | 148.00 | 148.20 | 146.56 | -0.80% | 28,933 |
| Sep 4, 2026 | 148.40 | 150.20 | 145.20 | 149.40 | 147.75 | 0.54% | 56,712 |
| Sep 3, 2026 | 146.00 | 148.60 | 145.40 | 148.60 | 146.96 | 1.64% | 27,539 |
| Sep 2, 2026 | 145.20 | 146.60 | 145.00 | 146.20 | 144.58 | 0.41% | 29,868 |
| Sep 1, 2026 | 145.00 | 145.60 | 142.20 | 145.60 | 143.99 | 1.11% | 70,454 |
| Aug 31, 2026 | 145.60 | 146.00 | 144.00 | 144.00 | 142.41 | -0.41% | 64,991 |
| Aug 28, 2026 | 143.20 | 146.00 | 143.00 | 144.60 | 143.00 | 0.98% | 43,192 |
| Aug 27, 2026 | 145.00 | 145.00 | 140.60 | 143.20 | 141.62 | -0.59% | 104,274 |
| Aug 26, 2026 | 145.40 | 147.60 | 142.80 | 145.00 | 142.45 | -0.41% | 58,813 |
| Aug 25, 2026 | 147.00 | 148.00 | 145.00 | 145.60 | 143.04 | -0.14% | 32,210 |