Scandi Standard AB (publ) (STO:SCST)
Sweden
· Delayed Price · Currency is SEK 127.60
+0.40 (0.31%)
Mar 6, 2026, 11:17 AM CET
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 127.80 | 128.20 | 126.00 | 127.40 | - | 0.16% | 22,317 |
| Mar 4, 2026 | 123.80 | 128.60 | 123.00 | 127.20 | 127.20 | 2.58% | 70,387 |
| Mar 3, 2026 | 128.40 | 128.40 | 121.80 | 124.00 | 124.00 | -2.82% | 278,594 |
| Mar 2, 2026 | 130.00 | 130.00 | 125.40 | 127.60 | 127.60 | -1.69% | 45,250 |
| Feb 27, 2026 | 127.40 | 129.80 | 126.80 | 129.80 | 129.80 | 2.04% | 69,741 |
| Feb 26, 2026 | 127.00 | 128.40 | 126.20 | 127.20 | 127.20 | 0.16% | 37,300 |
| Feb 25, 2026 | 127.80 | 129.20 | 127.00 | 127.00 | 127.00 | -0.47% | 28,497 |
| Feb 24, 2026 | 125.20 | 129.00 | 124.80 | 127.60 | 127.60 | 1.11% | 42,467 |
| Feb 23, 2026 | 124.60 | 126.60 | 124.00 | 126.20 | 126.20 | 0.96% | 37,650 |
| Feb 20, 2026 | 127.80 | 127.80 | 123.40 | 125.00 | 125.00 | -1.88% | 79,237 |
| Feb 19, 2026 | 128.40 | 128.40 | 126.20 | 127.40 | 127.40 | -0.31% | 31,926 |
| Feb 18, 2026 | 127.80 | 128.40 | 126.20 | 127.80 | 127.80 | - | 46,282 |
| Feb 17, 2026 | 128.20 | 128.20 | 124.60 | 127.80 | 127.80 | -0.16% | 45,606 |
| Feb 16, 2026 | 126.00 | 128.80 | 126.00 | 128.00 | 128.00 | 2.07% | 162,068 |
| Feb 13, 2026 | 123.60 | 125.40 | 122.60 | 125.40 | 125.40 | 1.29% | 81,411 |
| Feb 12, 2026 | 121.40 | 124.40 | 120.20 | 123.80 | 123.80 | 1.98% | 145,026 |
| Feb 11, 2026 | 121.80 | 122.80 | 120.00 | 121.40 | 121.40 | -0.65% | 46,035 |
| Feb 10, 2026 | 118.60 | 122.20 | 118.40 | 122.20 | 122.20 | 3.21% | 68,438 |
| Feb 9, 2026 | 118.00 | 119.60 | 117.00 | 118.40 | 118.40 | 0.17% | 67,294 |
| Feb 6, 2026 | 119.60 | 120.00 | 118.20 | 118.20 | 118.20 | -0.17% | 59,927 |
| Feb 5, 2026 | 116.00 | 119.40 | 114.20 | 118.40 | 118.40 | 4.23% | 85,458 |
| Feb 4, 2026 | 111.20 | 113.60 | 110.80 | 113.60 | 113.60 | 1.43% | 57,041 |
| Feb 3, 2026 | 109.40 | 113.00 | 109.40 | 112.00 | 112.00 | 2.75% | 69,731 |
| Feb 2, 2026 | 108.40 | 110.00 | 107.40 | 109.00 | 109.00 | 0.93% | 42,101 |
| Jan 30, 2026 | 106.20 | 109.00 | 105.20 | 108.00 | 108.00 | 1.69% | 59,225 |
| Jan 29, 2026 | 107.00 | 107.80 | 106.20 | 106.20 | 106.20 | -0.38% | 58,463 |
| Jan 28, 2026 | 105.40 | 107.60 | 104.60 | 106.60 | 106.60 | 1.72% | 37,663 |
| Jan 27, 2026 | 104.20 | 105.60 | 104.20 | 104.80 | 104.80 | 0.96% | 36,672 |
| Jan 26, 2026 | 103.00 | 104.20 | 101.60 | 103.80 | 103.80 | 0.58% | 29,075 |
| Jan 23, 2026 | 104.20 | 104.20 | 102.40 | 103.20 | 103.20 | -1.15% | 21,070 |
| Jan 22, 2026 | 102.40 | 104.40 | 102.40 | 104.40 | 104.40 | 2.76% | 39,856 |
| Jan 21, 2026 | 100.00 | 102.40 | 100.00 | 101.60 | 101.60 | 1.80% | 67,524 |
| Jan 20, 2026 | 97.50 | 100.20 | 96.60 | 99.80 | 99.80 | 2.46% | 53,887 |
| Jan 19, 2026 | 99.00 | 99.00 | 96.50 | 97.40 | 97.40 | -2.11% | 50,908 |
| Jan 16, 2026 | 99.50 | 100.00 | 99.10 | 99.50 | 99.50 | 0.20% | 19,383 |
| Jan 15, 2026 | 97.30 | 99.50 | 97.20 | 99.30 | 99.30 | 2.16% | 24,435 |
| Jan 14, 2026 | 97.50 | 97.80 | 96.40 | 97.20 | 97.20 | -0.31% | 41,082 |
| Jan 13, 2026 | 97.40 | 98.20 | 95.90 | 97.50 | 97.50 | - | 39,031 |
| Jan 12, 2026 | 98.80 | 98.90 | 97.50 | 97.50 | 97.50 | -1.12% | 26,541 |
| Jan 9, 2026 | 97.30 | 99.00 | 97.00 | 98.60 | 98.60 | 1.34% | 37,035 |
| Jan 8, 2026 | 97.70 | 98.50 | 97.10 | 97.30 | 97.30 | -0.41% | 30,286 |
| Jan 7, 2026 | 98.50 | 99.20 | 97.40 | 97.70 | 97.70 | -0.71% | 21,617 |
| Jan 5, 2026 | 99.70 | 99.70 | 98.30 | 98.40 | 98.40 | -0.71% | 14,606 |
| Jan 2, 2026 | 99.70 | 100.20 | 98.50 | 99.10 | 99.10 | -0.20% | 43,715 |
| Dec 30, 2025 | 98.90 | 99.70 | 98.70 | 99.30 | 99.30 | 0.10% | 31,538 |
| Dec 29, 2025 | 98.00 | 99.30 | 98.00 | 99.20 | 99.20 | 1.43% | 14,359 |
| Dec 23, 2025 | 98.80 | 99.30 | 97.50 | 97.80 | 97.80 | -1.01% | 41,970 |
| Dec 22, 2025 | 97.80 | 99.00 | 96.80 | 98.80 | 98.80 | 1.02% | 28,031 |
| Dec 19, 2025 | 97.90 | 98.40 | 97.20 | 97.80 | 97.80 | - | 21,850 |
| Dec 18, 2025 | 97.50 | 98.50 | 97.50 | 97.80 | 97.80 | -0.31% | 51,117 |
| Dec 17, 2025 | 97.20 | 98.70 | 96.30 | 98.10 | 98.10 | 1.55% | 35,029 |
| Dec 16, 2025 | 95.30 | 96.90 | 95.30 | 96.60 | 96.60 | 0.42% | 31,406 |
| Dec 15, 2025 | 95.20 | 96.20 | 95.20 | 96.20 | 96.20 | 1.05% | 22,982 |
| Dec 12, 2025 | 95.60 | 95.80 | 94.90 | 95.20 | 95.20 | -0.42% | 90,118 |
| Dec 11, 2025 | 95.00 | 95.80 | 95.00 | 95.60 | 95.60 | 0.10% | 28,120 |
| Dec 10, 2025 | 95.40 | 95.50 | 95.00 | 95.50 | 95.50 | 0.10% | 37,780 |
| Dec 9, 2025 | 95.70 | 96.00 | 95.00 | 95.40 | 95.40 | -0.10% | 72,930 |
| Dec 8, 2025 | 97.40 | 97.40 | 95.50 | 95.50 | 95.50 | -1.95% | 30,885 |
| Dec 5, 2025 | 97.10 | 97.40 | 96.30 | 97.40 | 97.40 | 0.41% | 28,706 |
| Dec 4, 2025 | 95.60 | 97.00 | 95.30 | 97.00 | 97.00 | 1.78% | 72,014 |
| Dec 3, 2025 | 95.10 | 96.00 | 94.80 | 95.30 | 95.30 | 0.11% | 114,880 |
| Dec 2, 2025 | 95.00 | 95.50 | 94.80 | 95.20 | 95.20 | - | 32,426 |
| Dec 1, 2025 | 95.70 | 95.70 | 94.60 | 95.20 | 95.20 | -0.83% | 40,437 |
| Nov 28, 2025 | 95.90 | 96.80 | 95.50 | 96.00 | 96.00 | -0.41% | 15,797 |
| Nov 27, 2025 | 96.00 | 96.80 | 95.70 | 96.40 | 96.40 | 0.42% | 28,692 |
| Nov 26, 2025 | 96.60 | 96.80 | 95.60 | 96.00 | 96.00 | -0.62% | 24,676 |
| Nov 25, 2025 | 97.00 | 97.10 | 95.60 | 96.60 | 96.60 | 0.10% | 38,814 |
| Nov 24, 2025 | 97.00 | 97.00 | 96.10 | 96.50 | 96.50 | 0.42% | 22,789 |
| Nov 21, 2025 | 95.60 | 96.10 | 94.50 | 96.10 | 96.10 | 0.42% | 22,710 |
| Nov 20, 2025 | 95.50 | 96.30 | 95.50 | 95.70 | 95.70 | 0.63% | 33,037 |
| Nov 19, 2025 | 95.10 | 95.60 | 94.80 | 95.10 | 95.10 | 0.11% | 34,029 |
| Nov 18, 2025 | 95.40 | 95.40 | 94.40 | 95.00 | 95.00 | -0.42% | 45,923 |
| Nov 17, 2025 | 95.20 | 96.00 | 94.50 | 95.40 | 95.40 | -0.31% | 47,728 |
| Nov 14, 2025 | 96.80 | 96.90 | 94.80 | 95.70 | 95.70 | -1.54% | 29,977 |
| Nov 13, 2025 | 96.70 | 97.90 | 96.50 | 97.20 | 97.20 | 0.52% | 25,262 |
| Nov 12, 2025 | 96.70 | 97.00 | 96.20 | 96.70 | 96.70 | 0.10% | 13,879 |
| Nov 11, 2025 | 97.10 | 97.30 | 96.40 | 96.60 | 96.60 | -0.51% | 31,581 |
| Nov 10, 2025 | 96.40 | 97.20 | 95.60 | 97.10 | 97.10 | 0.62% | 23,298 |
| Nov 7, 2025 | 95.20 | 96.80 | 94.50 | 96.50 | 96.50 | 1.69% | 46,077 |
| Nov 6, 2025 | 95.80 | 96.50 | 94.70 | 94.90 | 94.90 | -1.66% | 34,131 |
| Nov 5, 2025 | 96.50 | 97.10 | 95.60 | 96.50 | 96.50 | 0.21% | 35,385 |
| Nov 4, 2025 | 98.20 | 98.20 | 96.10 | 96.30 | 96.30 | -1.63% | 31,719 |
| Nov 3, 2025 | 98.30 | 98.80 | 97.50 | 97.90 | 97.90 | -0.71% | 17,376 |
| Oct 31, 2025 | 99.20 | 99.20 | 97.60 | 98.60 | 98.60 | -0.70% | 9,266 |
| Oct 30, 2025 | 99.80 | 100.20 | 98.40 | 99.30 | 99.30 | 0.10% | 22,493 |
| Oct 29, 2025 | 101.80 | 101.80 | 98.90 | 99.20 | 99.20 | -2.17% | 41,840 |
| Oct 28, 2025 | 101.80 | 101.80 | 98.10 | 101.40 | 101.40 | 0.20% | 56,958 |
| Oct 27, 2025 | 98.10 | 101.40 | 97.20 | 101.20 | 101.20 | 4.55% | 102,337 |
| Oct 24, 2025 | 96.90 | 97.40 | 94.60 | 96.80 | 96.80 | 1.47% | 56,108 |
| Oct 23, 2025 | 96.20 | 98.00 | 94.10 | 95.40 | 95.40 | 5.41% | 112,521 |
| Oct 22, 2025 | 89.40 | 90.90 | 89.00 | 90.50 | 90.50 | 1.80% | 59,490 |
| Oct 21, 2025 | 89.90 | 90.80 | 88.90 | 88.90 | 88.90 | -1.11% | 23,745 |
| Oct 20, 2025 | 89.90 | 90.50 | 89.50 | 89.90 | 89.90 | 0.45% | 22,067 |
| Oct 17, 2025 | 90.10 | 90.10 | 88.70 | 89.50 | 89.50 | - | 17,729 |
| Oct 16, 2025 | 88.70 | 89.60 | 88.40 | 89.50 | 89.50 | 0.79% | 37,034 |
| Oct 15, 2025 | 90.00 | 90.50 | 88.80 | 88.80 | 88.80 | -1.11% | 29,727 |
| Oct 14, 2025 | 90.30 | 90.90 | 89.10 | 89.80 | 89.80 | -0.55% | 29,516 |
| Oct 13, 2025 | 91.00 | 91.20 | 89.20 | 90.30 | 90.30 | -0.11% | 52,779 |
| Oct 10, 2025 | 91.40 | 92.20 | 90.40 | 90.40 | 90.40 | -0.77% | 54,297 |
| Oct 9, 2025 | 91.60 | 92.10 | 90.50 | 91.10 | 91.10 | -0.55% | 64,887 |