Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 146.20
+0.60 (0.41%)
Sep 2, 2026, 5:29 PM CET
Scandi Standard AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 145.20 | 146.60 | 145.00 | 146.20 | 146.20 | 0.41% | 29,868 |
| Sep 1, 2026 | 145.00 | 145.60 | 142.20 | 145.60 | 145.60 | 1.11% | 70,454 |
| Aug 31, 2026 | 145.60 | 146.00 | 144.00 | 144.00 | 144.00 | -0.41% | 64,991 |
| Aug 28, 2026 | 143.20 | 146.00 | 143.00 | 144.60 | 144.60 | 0.98% | 43,192 |
| Aug 27, 2026 | 145.00 | 145.00 | 140.60 | 143.20 | 143.20 | -0.59% | 104,274 |
| Aug 26, 2026 | 145.40 | 147.60 | 142.80 | 145.00 | 144.05 | -0.41% | 58,813 |
| Aug 25, 2026 | 147.00 | 148.00 | 145.00 | 145.60 | 144.64 | -0.14% | 32,210 |
| Aug 24, 2026 | 144.80 | 146.80 | 144.20 | 145.80 | 144.84 | 0.55% | 30,281 |
| Aug 21, 2026 | 144.00 | 146.80 | 143.80 | 145.00 | 144.05 | - | 43,044 |
| Aug 20, 2026 | 144.40 | 146.40 | 144.00 | 145.00 | 144.05 | - | 23,965 |
| Aug 19, 2026 | 146.20 | 147.20 | 144.20 | 145.00 | 144.05 | -0.82% | 58,752 |
| Aug 18, 2026 | 145.00 | 148.60 | 144.00 | 146.20 | 145.24 | 0.83% | 44,387 |
| Aug 17, 2026 | 144.00 | 146.40 | 143.00 | 145.00 | 144.05 | - | 42,462 |
| Aug 14, 2026 | 145.00 | 145.60 | 142.60 | 145.00 | 144.05 | - | 567,642 |
| Aug 13, 2026 | 147.00 | 147.00 | 144.20 | 145.00 | 144.05 | 0.14% | 44,151 |
| Aug 12, 2026 | 142.60 | 146.00 | 142.40 | 144.80 | 143.85 | 1.54% | 20,839 |
| Aug 11, 2026 | 143.00 | 144.60 | 141.00 | 142.60 | 141.66 | -0.56% | 53,649 |
| Aug 10, 2026 | 142.40 | 145.80 | 142.20 | 143.40 | 142.46 | 0.56% | 86,173 |
| Aug 7, 2026 | 140.60 | 144.20 | 140.60 | 142.60 | 141.66 | 1.13% | 52,593 |
| Aug 6, 2026 | 142.40 | 143.60 | 140.00 | 141.00 | 140.07 | -0.98% | 54,336 |
| Aug 5, 2026 | 141.20 | 143.20 | 140.00 | 142.40 | 141.46 | 0.42% | 89,695 |
| Aug 4, 2026 | 143.20 | 144.20 | 140.60 | 141.80 | 140.87 | -0.98% | 87,947 |
| Aug 3, 2026 | 143.20 | 147.80 | 141.40 | 143.20 | 142.26 | 0.14% | 107,237 |
| Jul 31, 2026 | 141.20 | 146.80 | 141.20 | 143.00 | 142.06 | 1.27% | 142,311 |
| Jul 30, 2026 | 129.00 | 144.40 | 128.40 | 141.20 | 140.27 | 9.63% | 204,044 |
| Jul 29, 2026 | 130.60 | 131.00 | 128.60 | 128.80 | 127.95 | -1.08% | 22,036 |
| Jul 28, 2026 | 128.80 | 131.80 | 128.40 | 130.20 | 129.34 | 0.77% | 22,019 |
| Jul 27, 2026 | 129.20 | 130.40 | 127.80 | 129.20 | 128.35 | 0.31% | 32,534 |
| Jul 24, 2026 | 126.40 | 129.80 | 126.20 | 128.80 | 127.95 | 1.42% | 44,406 |
| Jul 23, 2026 | 130.60 | 130.80 | 126.20 | 127.00 | 126.17 | -2.91% | 51,790 |
| Jul 22, 2026 | 134.00 | 134.00 | 130.60 | 130.80 | 129.94 | -2.39% | 48,086 |
| Jul 21, 2026 | 138.00 | 138.80 | 133.00 | 134.00 | 133.12 | -1.76% | 50,803 |
| Jul 20, 2026 | 140.00 | 141.60 | 136.00 | 136.40 | 135.50 | -2.57% | 145,598 |
| Jul 17, 2026 | 145.60 | 145.80 | 136.00 | 140.00 | 139.08 | -0.85% | 93,625 |
| Jul 16, 2026 | 140.60 | 141.80 | 138.60 | 141.20 | 140.27 | 1.58% | 25,843 |
| Jul 15, 2026 | 140.60 | 140.60 | 138.60 | 139.00 | 138.09 | -1.14% | 19,700 |
| Jul 14, 2026 | 140.40 | 141.60 | 139.20 | 140.60 | 139.68 | 0.29% | 11,572 |
| Jul 13, 2026 | 140.80 | 142.00 | 139.40 | 140.20 | 139.28 | -0.71% | 23,560 |
| Jul 10, 2026 | 141.80 | 141.80 | 139.60 | 141.20 | 140.27 | 0.71% | 17,576 |
| Jul 9, 2026 | 141.80 | 142.80 | 139.80 | 140.20 | 139.28 | -1.68% | 18,269 |
| Jul 8, 2026 | 144.80 | 144.80 | 141.00 | 142.60 | 141.66 | -1.93% | 20,473 |
| Jul 7, 2026 | 144.40 | 146.20 | 144.20 | 145.40 | 144.44 | 0.83% | 25,737 |
| Jul 6, 2026 | 149.00 | 151.00 | 143.60 | 144.20 | 143.25 | -3.22% | 43,540 |
| Jul 3, 2026 | 148.20 | 151.20 | 147.00 | 149.00 | 148.02 | 0.95% | 55,125 |
| Jul 2, 2026 | 145.20 | 149.00 | 145.00 | 147.60 | 146.63 | 1.79% | 38,804 |
| Jul 1, 2026 | 145.20 | 145.60 | 143.60 | 145.00 | 144.05 | -0.28% | 30,402 |
| Jun 30, 2026 | 146.00 | 147.00 | 143.40 | 145.40 | 144.44 | 0.28% | 36,642 |
| Jun 29, 2026 | 145.40 | 147.00 | 144.60 | 145.00 | 144.05 | -0.28% | 29,308 |
| Jun 26, 2026 | 144.20 | 145.80 | 144.00 | 145.40 | 144.44 | 0.28% | 14,955 |
| Jun 25, 2026 | 143.40 | 146.00 | 143.00 | 145.00 | 144.05 | 0.42% | 33,725 |