ScandiDos AB (publ) (STO:SDOS)
Sweden · Delayed Price · Currency is SEK 0.9320
+0.0040 (0.43%)
Mar 24, 2026, 10:11 AM CET
ScandiDos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 17,200 |
| Mar 23, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.43% | 17,200 |
| Mar 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.55% | 48,233 |
| Mar 18, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | -6.99% | 23,922 |
| Mar 17, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 17,925 |
| Mar 16, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 6.32% | 120,760 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.86% | 30,000 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 41,601 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.69% | 15,447 |
| Mar 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.95% | 10 |
| Mar 9, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.59% | 2,107 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.45% | 5,691 |
| Mar 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.63% | 10,809 |
| Feb 26, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | 3.15% | 20,000 |
| Feb 25, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 17,112 |
| Feb 24, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -1.26% | 42,499 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.60% | 15,872 |
| Feb 20, 2026 | 0.98 | 1.10 | 0.92 | 1.00 | 1.00 | 0.20% | 148,789 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 25,000 |
| Feb 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 7,500 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 1,365 |
| Feb 12, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.80% | 21,704 |
| Feb 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 4,717 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.44% | 2,117 |
| Feb 6, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.38% | 19,645 |
| Feb 5, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.48% | 32,433 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.95% | 14,537 |
| Feb 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3,900 |
| Feb 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.50% | 7,749 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 104,045 |
| Jan 29, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 49,732 |
| Jan 28, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 81,799 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -0.47% | 36,590 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.39% | 78,319 |
| Jan 23, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 38,753 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 22,789 |
| Jan 21, 2026 | 1.10 | 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 |