Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 171.20
+0.20 (0.12%)
Sep 22, 2026, 5:29 PM CET
Scandi Standard AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 144.80 | 146.80 | 144.20 | 145.80 | 143.24 | 0.55% | 30,281 |
| Aug 21, 2026 | 144.00 | 146.80 | 143.80 | 145.00 | 142.45 | - | 43,044 |
| Aug 20, 2026 | 144.40 | 146.40 | 144.00 | 145.00 | 142.45 | - | 23,965 |
| Aug 19, 2026 | 146.20 | 147.20 | 144.20 | 145.00 | 142.45 | -0.82% | 58,752 |
| Aug 18, 2026 | 145.00 | 148.60 | 144.00 | 146.20 | 143.63 | 0.83% | 44,387 |
| Aug 17, 2026 | 144.00 | 146.40 | 143.00 | 145.00 | 142.45 | - | 42,462 |
| Aug 14, 2026 | 145.00 | 145.60 | 142.60 | 145.00 | 142.45 | - | 567,642 |
| Aug 13, 2026 | 147.00 | 147.00 | 144.20 | 145.00 | 142.45 | 0.14% | 44,151 |
| Aug 12, 2026 | 142.60 | 146.00 | 142.40 | 144.80 | 142.26 | 1.54% | 20,839 |
| Aug 11, 2026 | 143.00 | 144.60 | 141.00 | 142.60 | 140.10 | -0.56% | 53,649 |
| Aug 10, 2026 | 142.40 | 145.80 | 142.20 | 143.40 | 140.88 | 0.56% | 86,173 |
| Aug 7, 2026 | 140.60 | 144.20 | 140.60 | 142.60 | 140.10 | 1.13% | 52,593 |
| Aug 6, 2026 | 142.40 | 143.60 | 140.00 | 141.00 | 138.52 | -0.98% | 54,336 |
| Aug 5, 2026 | 141.20 | 143.20 | 140.00 | 142.40 | 139.90 | 0.42% | 89,695 |
| Aug 4, 2026 | 143.20 | 144.20 | 140.60 | 141.80 | 139.31 | -0.98% | 87,947 |
| Aug 3, 2026 | 143.20 | 147.80 | 141.40 | 143.20 | 140.69 | 0.14% | 107,237 |
| Jul 31, 2026 | 141.20 | 146.80 | 141.20 | 143.00 | 140.49 | 1.27% | 142,311 |
| Jul 30, 2026 | 129.00 | 144.40 | 128.40 | 141.20 | 138.72 | 9.63% | 204,044 |
| Jul 29, 2026 | 130.60 | 131.00 | 128.60 | 128.80 | 126.54 | -1.08% | 22,036 |
| Jul 28, 2026 | 128.80 | 131.80 | 128.40 | 130.20 | 127.91 | 0.77% | 22,019 |
| Jul 27, 2026 | 129.20 | 130.40 | 127.80 | 129.20 | 126.93 | 0.31% | 32,534 |
| Jul 24, 2026 | 126.40 | 129.80 | 126.20 | 128.80 | 126.54 | 1.42% | 44,406 |
| Jul 23, 2026 | 130.60 | 130.80 | 126.20 | 127.00 | 124.77 | -2.91% | 51,790 |
| Jul 22, 2026 | 134.00 | 134.00 | 130.60 | 130.80 | 128.50 | -2.39% | 48,086 |
| Jul 21, 2026 | 138.00 | 138.80 | 133.00 | 134.00 | 131.65 | -1.76% | 50,803 |
| Jul 20, 2026 | 140.00 | 141.60 | 136.00 | 136.40 | 134.01 | -2.57% | 145,598 |
| Jul 17, 2026 | 145.60 | 145.80 | 136.00 | 140.00 | 137.54 | -0.85% | 93,625 |
| Jul 16, 2026 | 140.60 | 141.80 | 138.60 | 141.20 | 138.72 | 1.58% | 25,843 |
| Jul 15, 2026 | 140.60 | 140.60 | 138.60 | 139.00 | 136.56 | -1.14% | 19,700 |