ScandiDos AB (publ) (STO:SDOS)
Sweden · Delayed Price · Currency is SEK 1.330
+0.060 (4.72%)
Aug 26, 2025, 2:16 PM CET
ScandiDos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 4.72% | 108 |
| Aug 25, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 29,084 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 10,183 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 20, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 30,947 |
| Aug 19, 2025 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 10,897 |
| Aug 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 21,500 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 13, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | - | 300 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 9,970 |
| Aug 11, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 4.76% | 3,225 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 869 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 12,871 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,501 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | 44,346 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 10,337 |
| Aug 1, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 123,858 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -4.32% | 43,638 |
| Jul 30, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 8,150 |
| Jul 29, 2025 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 46,636 |
| Jul 28, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 46,985 |
| Jul 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 24, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | - | 84,971 |
| Jul 23, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 2,669 |
| Jul 22, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | 22,901 |
| Jul 21, 2025 | 1.25 | 1.37 | 1.25 | 1.31 | 1.31 | -2.24% | 31,150 |
| Jul 18, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.90% | 3,242 |
| Jul 17, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 1.47% | 37,710 |
| Jul 16, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 16,136 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 49,737 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 10, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 5,007 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 20,150 |
| Jul 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 10,864 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 1.50% | 78,597 |
| Jul 4, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 26,094 |
| Jul 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 2,020 |
| Jul 2, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 27,384 |
| Jul 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 359 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.33 | 1.37 | 1.37 | 1.48% | 5,681 |
| Jun 27, 2025 | 1.26 | 1.42 | 1.26 | 1.35 | 1.35 | 6.30% | 31,832 |
| Jun 26, 2025 | 1.32 | 1.38 | 1.27 | 1.27 | 1.27 | -3.05% | 75,003 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -1.50% | 67,265 |
| Jun 24, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 16,191 |
| Jun 23, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | 4.44% | 21,130 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | 18,364 |
| Jun 18, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | -1.46% | 45,995 |
| Jun 17, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -3.52% | 34,584 |