Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 146.80
+2.00 (1.38%)
May 21, 2026, 3:59 PM CET
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 145.80 | 148.80 | 143.60 | 147.20 | - | 1.66% | 23,414 |
| May 20, 2026 | 145.60 | 145.80 | 143.40 | 144.80 | 144.80 | -0.55% | 37,553 |
| May 19, 2026 | 143.00 | 146.60 | 143.00 | 145.60 | 145.60 | 1.96% | 49,153 |
| May 18, 2026 | 139.80 | 144.20 | 139.40 | 142.80 | 142.80 | 2.00% | 60,248 |
| May 15, 2026 | 141.40 | 142.80 | 139.00 | 140.00 | 140.00 | -0.57% | 61,512 |
| May 13, 2026 | 140.60 | 141.80 | 139.40 | 140.80 | 140.80 | 0.14% | 39,041 |
| May 12, 2026 | 145.40 | 145.40 | 139.00 | 140.60 | 140.60 | -3.96% | 76,011 |
| May 11, 2026 | 147.00 | 148.80 | 145.60 | 146.40 | 146.40 | -0.41% | 36,543 |
| May 8, 2026 | 147.40 | 148.00 | 144.20 | 147.00 | 147.00 | -0.14% | 39,737 |
| May 7, 2026 | 148.40 | 150.00 | 146.40 | 147.20 | 147.20 | -0.81% | 60,064 |
| May 6, 2026 | 145.40 | 149.00 | 145.40 | 148.40 | 148.40 | 2.06% | 42,692 |
| May 5, 2026 | 149.20 | 152.00 | 144.20 | 145.40 | 145.40 | -2.15% | 53,600 |
| May 4, 2026 | 149.80 | 150.60 | 145.20 | 148.60 | 148.60 | -0.40% | 124,899 |
| Apr 30, 2026 | 144.20 | 149.80 | 141.80 | 149.20 | 149.20 | 3.47% | 65,041 |
| Apr 29, 2026 | 153.80 | 156.60 | 143.00 | 144.20 | 144.20 | -6.97% | 209,327 |
| Apr 28, 2026 | 159.80 | 162.80 | 151.00 | 155.00 | 153.35 | 1.84% | 137,107 |
| Apr 27, 2026 | 156.40 | 156.80 | 151.60 | 152.20 | 150.58 | -2.19% | 45,239 |
| Apr 24, 2026 | 154.80 | 156.40 | 153.60 | 155.60 | 153.94 | 0.39% | 48,000 |
| Apr 23, 2026 | 155.40 | 156.60 | 154.40 | 155.00 | 153.35 | -0.64% | 36,800 |
| Apr 22, 2026 | 155.20 | 157.00 | 149.20 | 156.00 | 154.34 | -1.02% | 120,834 |
| Apr 21, 2026 | 159.40 | 159.40 | 156.60 | 157.60 | 155.92 | -1.13% | 28,925 |
| Apr 20, 2026 | 159.20 | 161.80 | 158.60 | 159.40 | 157.70 | 0.13% | 32,363 |
| Apr 17, 2026 | 158.80 | 161.60 | 157.80 | 159.20 | 157.51 | 0.38% | 61,210 |
| Apr 16, 2026 | 158.60 | 159.40 | 154.60 | 158.60 | 156.91 | - | 100,686 |
| Apr 15, 2026 | 164.60 | 167.40 | 158.00 | 158.60 | 156.91 | -3.53% | 149,376 |
| Apr 14, 2026 | 162.00 | 165.00 | 157.80 | 164.40 | 162.65 | 2.11% | 78,470 |
| Apr 13, 2026 | 162.60 | 164.40 | 161.00 | 161.00 | 159.29 | -0.98% | 54,008 |
| Apr 10, 2026 | 160.20 | 164.00 | 160.20 | 162.60 | 160.87 | 1.75% | 83,685 |
| Apr 9, 2026 | 158.20 | 160.60 | 158.00 | 159.80 | 158.10 | 1.27% | 180,859 |
| Apr 8, 2026 | 159.20 | 159.20 | 154.00 | 157.80 | 156.12 | 1.54% | 80,024 |
| Apr 7, 2026 | 154.20 | 158.60 | 153.60 | 155.40 | 153.75 | 1.57% | 93,172 |
| Apr 2, 2026 | 151.80 | 153.80 | 150.60 | 153.00 | 151.37 | 0.66% | 49,302 |
| Apr 1, 2026 | 147.80 | 154.60 | 146.20 | 152.00 | 150.38 | 2.84% | 102,639 |
| Mar 31, 2026 | 145.60 | 148.60 | 145.40 | 147.80 | 146.23 | 1.65% | 118,477 |
| Mar 30, 2026 | 143.00 | 146.00 | 139.80 | 145.40 | 143.85 | 1.68% | 147,329 |
| Mar 27, 2026 | 145.20 | 145.40 | 141.00 | 143.00 | 141.48 | -0.97% | 52,142 |
| Mar 26, 2026 | 143.20 | 145.20 | 142.20 | 144.40 | 142.86 | 0.84% | 60,686 |
| Mar 25, 2026 | 143.00 | 144.00 | 141.60 | 143.20 | 141.68 | 0.14% | 68,067 |
| Mar 24, 2026 | 143.60 | 143.80 | 140.20 | 143.00 | 141.48 | 0.28% | 40,959 |
| Mar 23, 2026 | 139.80 | 144.00 | 137.60 | 142.60 | 141.08 | 0.56% | 100,492 |
| Mar 20, 2026 | 145.20 | 145.20 | 141.20 | 141.80 | 140.29 | -2.07% | 62,906 |
| Mar 19, 2026 | 142.00 | 146.60 | 139.20 | 144.80 | 143.26 | 1.97% | 72,848 |
| Mar 18, 2026 | 140.00 | 142.80 | 139.60 | 142.00 | 140.49 | 1.57% | 127,842 |
| Mar 17, 2026 | 140.20 | 141.00 | 139.00 | 139.80 | 138.31 | - | 73,724 |
| Mar 16, 2026 | 135.20 | 140.80 | 135.00 | 139.80 | 138.31 | 2.49% | 97,055 |
| Mar 13, 2026 | 133.80 | 137.00 | 132.80 | 136.40 | 134.95 | 1.79% | 43,608 |
| Mar 12, 2026 | 133.40 | 134.60 | 131.80 | 134.00 | 132.57 | 1.06% | 66,616 |
| Mar 11, 2026 | 132.40 | 133.60 | 130.00 | 132.60 | 131.19 | -0.15% | 89,205 |
| Mar 10, 2026 | 126.80 | 134.40 | 126.80 | 132.80 | 131.39 | 5.06% | 81,652 |
| Mar 9, 2026 | 127.00 | 127.80 | 124.60 | 126.40 | 125.05 | -1.86% | 51,725 |