ScandiDos AB (publ) (STO:SDOS)
Sweden · Delayed Price · Currency is SEK 1.010
0.00 (0.00%)
May 25, 2026, 10:00 AM CET
ScandiDos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | - | - | 29,374 |
| May 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 2,659 |
| May 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | 132,239 |
| May 19, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 57,943 |
| May 18, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 5.53% | 140,280 |
| May 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | 5,000 |
| May 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | 27,409 |
| May 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | 2,010 |
| May 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 25,414 |
| May 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | 13,750 |
| May 7, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.56% | 106 |
| May 5, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.01% | 9,849 |
| May 4, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.53% | 21,556 |
| Apr 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 35,409 |
| Apr 28, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -3.47% | 14,718 |
| Apr 27, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 51,628 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 26,510 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 11,000 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | 18,389 |
| Apr 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.55% | 900 |
| Apr 16, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 6,331 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 5,000 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | 1.53% | 1,211 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 3,770 |
| Apr 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 10,000 |
| Apr 7, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 1,410 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.37% | 14 |
| Apr 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | 2,050 |
| Mar 31, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -0.82% | 15,251 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.61% | 2,200 |
| Mar 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -2.63% | 17,440 |
| Mar 26, 2026 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 9.98% | 19,869 |
| 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 |