ScandiDos AB (publ) (STO:SDOS)
Sweden · Delayed Price · Currency is SEK 1.100
-0.020 (-1.79%)
Jan 21, 2026, 9:27 AM CET
ScandiDos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | - | -1.79% | 13,728 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -5.88% | 43,483 |
| Jan 19, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 2.59% | 80,655 |
| Jan 16, 2026 | 1.20 | 1.32 | 1.10 | 1.16 | 1.16 | 0.43% | 92,147 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 17,131 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.58% | 13,584 |
| Jan 13, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 30,365 |
| Jan 9, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | - | 15,090 |
| Jan 8, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 7,001 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 3.03% | 28,190 |
| Jan 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 26,612 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 14,000 |
| Dec 30, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.93% | 21,003 |
| Dec 29, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 14,043 |
| Dec 23, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | - | 73,646 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 10,125 |
| Dec 19, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 48,530 |
| Dec 18, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 2.24% | 60,000 |
| Dec 17, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 1.83% | 145,695 |
| Dec 16, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 3.30% | 73,835 |
| Dec 15, 2025 | 1.11 | 1.16 | 1.04 | 1.06 | 1.06 | -0.93% | 169,034 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -5.31% | 53,067 |
| Dec 11, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 7.62% | 78,544 |
| Dec 10, 2025 | 1.07 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 141,427 |
| Dec 9, 2025 | 1.18 | 1.23 | 1.07 | 1.07 | 1.07 | 0.47% | 32,564 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 63,250 |
| Dec 5, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.90% | 33,173 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.40% | 7,297 |
| Dec 3, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.42% | 18,638 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 3,375 |
| Dec 1, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 23,000 |
| Nov 28, 2025 | 1.06 | 1.14 | 1.06 | 1.06 | 1.06 | - | 853,254 |
| Nov 27, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 28,699 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 354,376 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 18,412 |
| Nov 24, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 96,074 |
| Nov 21, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 113,558 |
| Nov 20, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 27,625 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 43,698 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 13,428 |
| Nov 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | 51,384 |
| Nov 14, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.48% | 260,045 |
| Nov 13, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 261,771 |
| Nov 12, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 284,741 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 124,500 |
| Nov 10, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 79,377 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 18,000 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 112,857 |
| Nov 5, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 60,201 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 60 |