Candles Scandinavia AB (publ) (STO:CANDLE.B)
Sweden
· Delayed Price · Currency is SEK 35.70
+1.40 (4.08%)
At close: Mar 6, 2026
Candles Scandinavia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.70 | 34.70 | 34.00 | 34.30 | 34.30 | -0.58% | 352 |
| Mar 4, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.17% | 354 |
| Mar 3, 2026 | 35.90 | 35.90 | 28.60 | 34.10 | 34.10 | -5.01% | 1,308 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.00 | 35.90 | 35.90 | 0.56% | 2,111 |
| Feb 27, 2026 | 34.00 | 35.90 | 33.00 | 35.70 | 35.70 | 8.18% | 7,373 |
| Feb 26, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 1,988 |
| Feb 25, 2026 | 33.60 | 34.00 | 33.50 | 33.50 | 33.50 | -0.59% | 425 |
| Feb 24, 2026 | 34.50 | 34.50 | 33.70 | 33.70 | 33.70 | -4.80% | 3,542 |
| Feb 23, 2026 | 34.40 | 37.20 | 34.40 | 35.40 | 35.40 | -0.84% | 3,761 |
| Feb 20, 2026 | 38.30 | 38.30 | 33.50 | 35.70 | 35.70 | -5.31% | 13,077 |
| Feb 19, 2026 | 38.70 | 38.70 | 37.70 | 37.70 | 37.70 | -0.79% | 1,472 |
| Feb 18, 2026 | 37.40 | 42.80 | 37.40 | 38.00 | 38.00 | -4.28% | 8,280 |
| Feb 17, 2026 | 39.70 | 40.70 | 38.70 | 39.70 | 39.70 | - | 6,168 |
| Feb 16, 2026 | 42.10 | 44.40 | 38.70 | 39.70 | 39.70 | -1.24% | 19,119 |
| Feb 13, 2026 | 41.00 | 41.00 | 37.00 | 40.20 | 40.20 | -3.37% | 11,427 |
| Feb 12, 2026 | 40.60 | 47.50 | 40.60 | 41.60 | 41.60 | 3.74% | 25,518 |
| Feb 11, 2026 | 31.10 | 40.10 | 31.10 | 40.10 | 40.10 | 31.48% | 33,808 |
| Feb 10, 2026 | 29.80 | 30.80 | 28.90 | 30.50 | 30.50 | 7.02% | 20,285 |
| Feb 9, 2026 | 23.90 | 29.80 | 23.90 | 28.50 | 28.50 | 18.75% | 78,116 |
| Feb 6, 2026 | 24.10 | 24.40 | 24.00 | 24.00 | 24.00 | -2.04% | 1,778 |
| Feb 5, 2026 | 25.00 | 25.00 | 23.90 | 24.50 | 24.50 | 0.82% | 8,234 |
| Feb 4, 2026 | 23.90 | 24.80 | 23.90 | 24.30 | 24.30 | 1.67% | 10,528 |
| Feb 3, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 1.27% | 822 |
| Feb 2, 2026 | 23.40 | 24.50 | 23.00 | 23.60 | 23.60 | - | 7,357 |
| Jan 30, 2026 | 25.50 | 25.90 | 22.80 | 23.60 | 23.60 | -7.45% | 8,199 |
| Jan 29, 2026 | 25.70 | 26.40 | 25.50 | 25.50 | 25.50 | -0.78% | 4,856 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 58 |
| Jan 27, 2026 | 25.70 | 26.20 | 25.70 | 25.70 | 25.70 | -0.77% | 938 |
| Jan 26, 2026 | 26.20 | 26.20 | 25.80 | 25.90 | 25.90 | - | 732 |
| Jan 23, 2026 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | 1.17% | 223 |
| Jan 22, 2026 | 26.00 | 26.30 | 25.60 | 25.60 | 25.60 | -1.54% | 2,303 |
| Jan 21, 2026 | 25.60 | 26.90 | 25.00 | 26.00 | 26.00 | -0.38% | 7,019 |
| Jan 20, 2026 | 26.10 | 26.10 | 25.70 | 26.10 | 26.10 | 1.16% | 3,219 |
| Jan 19, 2026 | 27.70 | 27.70 | 25.00 | 25.80 | 25.80 | -8.19% | 19,239 |
| Jan 16, 2026 | 27.60 | 28.40 | 27.60 | 28.10 | 28.10 | 2.18% | 2,395 |
| Jan 15, 2026 | 28.20 | 28.20 | 26.80 | 27.50 | 27.50 | -3.85% | 11,600 |
| Jan 14, 2026 | 28.60 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 304 |
| Jan 13, 2026 | 29.00 | 29.00 | 27.70 | 28.20 | 28.20 | -1.74% | 1,895 |
| Jan 12, 2026 | 28.50 | 29.00 | 28.50 | 28.70 | 28.70 | -1.03% | 286 |
| Jan 9, 2026 | 30.60 | 30.60 | 29.00 | 29.00 | 29.00 | 2.47% | 1,510 |
| Jan 8, 2026 | 29.00 | 29.20 | 28.20 | 28.30 | 28.30 | -1.05% | 10,423 |
| Jan 7, 2026 | 30.20 | 30.20 | 28.00 | 28.60 | 28.60 | 2.51% | 4,866 |
| Jan 5, 2026 | 27.00 | 28.00 | 27.00 | 27.90 | 27.90 | 1.82% | 2,593 |
| Jan 2, 2026 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 2.62% | 5,012 |
| Dec 30, 2025 | 26.40 | 26.80 | 26.30 | 26.70 | 26.70 | 0.75% | 2,752 |
| Dec 29, 2025 | 26.40 | 26.80 | 26.30 | 26.50 | 26.50 | -0.75% | 2,074 |
| Dec 23, 2025 | 26.20 | 26.70 | 25.70 | 26.70 | 26.70 | - | 4,560 |
| Dec 22, 2025 | 25.10 | 26.70 | 25.10 | 26.70 | 26.70 | 6.37% | 9,407 |
| Dec 19, 2025 | 25.70 | 25.70 | 24.50 | 25.10 | 25.10 | -3.09% | 4,925 |
| Dec 18, 2025 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -0.77% | 1,020 |
| Dec 17, 2025 | 26.00 | 26.10 | 25.60 | 26.10 | 26.10 | -1.51% | 4,346 |
| Dec 16, 2025 | 26.70 | 26.70 | 26.20 | 26.50 | 26.50 | -0.75% | 1,181 |
| Dec 15, 2025 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 0.38% | 132 |
| Dec 12, 2025 | 26.70 | 26.80 | 26.60 | 26.60 | 26.60 | 1.53% | 2,614 |
| Dec 11, 2025 | 26.90 | 26.90 | 25.80 | 26.20 | 26.20 | 1.55% | 5,615 |
| Dec 10, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -1.90% | 2,826 |
| Dec 9, 2025 | 25.60 | 26.40 | 25.60 | 26.30 | 26.30 | 3.14% | 3,766 |
| Dec 8, 2025 | 27.50 | 27.50 | 25.40 | 25.50 | 25.50 | -7.94% | 7,704 |
| Dec 5, 2025 | 28.50 | 28.50 | 27.30 | 27.70 | 27.70 | -4.48% | 4,607 |
| Dec 4, 2025 | 29.00 | 32.10 | 28.50 | 29.00 | 29.00 | 1.40% | 14,051 |
| Dec 3, 2025 | 31.10 | 31.10 | 28.00 | 28.60 | 28.60 | -8.92% | 42,968 |
| Dec 2, 2025 | 31.10 | 31.60 | 31.00 | 31.40 | 31.40 | 0.32% | 877 |
| Dec 1, 2025 | 30.80 | 31.50 | 30.80 | 31.30 | 31.30 | -0.63% | 6,942 |
| Nov 28, 2025 | 32.10 | 32.10 | 31.50 | 31.50 | 31.50 | - | 790 |
| Nov 27, 2025 | 31.30 | 31.70 | 31.10 | 31.50 | 31.50 | -3.08% | 2,789 |
| Nov 26, 2025 | 32.60 | 32.60 | 32.10 | 32.50 | 32.50 | 1.56% | 2,264 |
| Nov 25, 2025 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 3.90% | 5,933 |
| Nov 24, 2025 | 30.70 | 31.00 | 30.70 | 30.80 | 30.80 | 1.65% | 3,398 |
| Nov 21, 2025 | 30.00 | 30.50 | 30.00 | 30.30 | 30.30 | 0.33% | 8,358 |
| Nov 20, 2025 | 31.00 | 31.00 | 30.00 | 30.20 | 30.20 | -0.33% | 4,911 |
| Nov 19, 2025 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | -0.66% | 2,845 |
| Nov 18, 2025 | 31.60 | 32.10 | 30.00 | 30.50 | 30.50 | 0.99% | 2,431 |
| Nov 17, 2025 | 30.10 | 30.60 | 29.60 | 30.20 | 30.20 | -1.31% | 7,836 |
| Nov 14, 2025 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | -1.29% | 4,071 |
| Nov 13, 2025 | 32.00 | 32.40 | 30.00 | 31.00 | 31.00 | -3.13% | 9,737 |
| Nov 12, 2025 | 33.80 | 33.80 | 31.50 | 32.00 | 32.00 | -2.44% | 11,786 |
| Nov 11, 2025 | 35.70 | 35.70 | 32.00 | 32.80 | 32.80 | -9.64% | 20,189 |
| Nov 10, 2025 | 37.80 | 38.40 | 35.70 | 36.30 | 36.30 | -3.71% | 17,651 |
| Nov 7, 2025 | 38.40 | 38.40 | 35.50 | 37.70 | 37.70 | -0.53% | 8,621 |
| Nov 6, 2025 | 37.90 | 38.80 | 36.80 | 37.90 | 37.90 | -0.79% | 31,350 |
| Nov 5, 2025 | 38.10 | 38.40 | 37.10 | 38.20 | 38.20 | - | 7,235 |
| Nov 4, 2025 | 38.80 | 39.00 | 37.00 | 38.20 | 38.20 | -2.30% | 13,820 |
| Nov 3, 2025 | 40.30 | 40.30 | 38.60 | 39.10 | 39.10 | -2.98% | 12,572 |
| Oct 31, 2025 | 42.00 | 42.00 | 39.80 | 40.30 | 40.30 | 0.25% | 4,490 |
| Oct 30, 2025 | 40.20 | 40.50 | 39.70 | 40.20 | 40.20 | 0.75% | 16,070 |
| Oct 29, 2025 | 40.10 | 40.10 | 39.40 | 39.90 | 39.90 | 0.25% | 7,319 |
| Oct 28, 2025 | 40.40 | 41.00 | 39.40 | 39.80 | 39.80 | -1.00% | 10,270 |
| Oct 27, 2025 | 40.80 | 40.90 | 40.00 | 40.20 | 40.20 | 0.50% | 1,907 |
| Oct 24, 2025 | 39.20 | 41.60 | 39.10 | 40.00 | 40.00 | 0.76% | 21,571 |
| Oct 23, 2025 | 39.80 | 40.50 | 39.10 | 39.70 | 39.70 | -1.73% | 4,073 |
| Oct 22, 2025 | 40.20 | 41.10 | 40.00 | 40.40 | 40.40 | 0.25% | 7,196 |
| Oct 21, 2025 | 42.10 | 42.10 | 39.80 | 40.30 | 40.30 | 1.77% | 8,627 |
| Oct 20, 2025 | 38.10 | 40.90 | 38.10 | 39.60 | 39.60 | 4.21% | 3,532 |
| Oct 17, 2025 | 38.30 | 38.70 | 37.60 | 38.00 | 38.00 | -2.31% | 5,967 |
| Oct 16, 2025 | 39.30 | 39.80 | 38.60 | 38.90 | 38.90 | 0.52% | 8,909 |
| Oct 15, 2025 | 39.00 | 39.70 | 38.50 | 38.70 | 38.70 | -0.77% | 12,735 |
| Oct 14, 2025 | 38.70 | 39.20 | 38.50 | 39.00 | 39.00 | -0.26% | 8,764 |
| Oct 13, 2025 | 39.00 | 39.40 | 39.00 | 39.10 | 39.10 | 0.51% | 3,545 |
| Oct 10, 2025 | 39.00 | 39.50 | 38.90 | 38.90 | 38.90 | -0.51% | 4,653 |
| Oct 9, 2025 | 39.00 | 39.30 | 38.80 | 39.10 | 39.10 | -1.01% | 7,460 |