Scandi Standard AB (publ) (STO:SCST)
Sweden
· Delayed Price · Currency is SEK 97.40
+0.40 (0.41%)
At close: Dec 5, 2025
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.10 | 97.30 | 96.30 | 97.30 | - | 0.31% | 9,098 |
| 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 |
| Oct 8, 2025 | 92.50 | 93.30 | 91.40 | 91.60 | 91.60 | -0.87% | 57,798 |
| Oct 7, 2025 | 92.20 | 92.70 | 92.10 | 92.40 | 92.40 | 0.22% | 22,307 |
| Oct 6, 2025 | 93.00 | 93.10 | 92.00 | 92.20 | 92.20 | -0.54% | 17,330 |
| Oct 3, 2025 | 92.00 | 93.70 | 92.00 | 92.70 | 92.70 | 0.43% | 40,370 |
| Oct 2, 2025 | 93.30 | 94.30 | 92.00 | 92.30 | 92.30 | -1.18% | 79,167 |
| Oct 1, 2025 | 94.50 | 95.00 | 93.10 | 93.40 | 93.40 | -1.06% | 68,929 |
| Sep 30, 2025 | 95.00 | 95.40 | 94.30 | 94.40 | 94.40 | -0.42% | 36,387 |
| Sep 29, 2025 | 94.00 | 95.60 | 94.00 | 94.80 | 94.80 | 0.85% | 30,446 |
| Sep 26, 2025 | 94.90 | 95.30 | 93.70 | 94.00 | 94.00 | -0.53% | 25,421 |
| Sep 25, 2025 | 94.90 | 95.40 | 93.90 | 94.50 | 94.50 | -0.74% | 37,989 |
| Sep 24, 2025 | 95.60 | 96.00 | 94.90 | 95.20 | 95.20 | -0.73% | 50,071 |
| Sep 23, 2025 | 95.90 | 96.90 | 95.60 | 95.90 | 95.90 | -0.31% | 25,310 |
| Sep 22, 2025 | 96.70 | 97.00 | 96.00 | 96.20 | 96.20 | -0.52% | 43,343 |
| Sep 19, 2025 | 98.20 | 98.30 | 96.40 | 96.70 | 96.70 | -1.33% | 62,452 |
| Sep 18, 2025 | 99.10 | 99.10 | 97.50 | 98.00 | 98.00 | -1.01% | 99,766 |
| Sep 17, 2025 | 99.10 | 99.70 | 98.60 | 99.00 | 97.75 | 0.10% | 48,197 |
| Sep 16, 2025 | 99.40 | 100.00 | 98.90 | 98.90 | 97.65 | -0.20% | 38,465 |
| Sep 15, 2025 | 98.70 | 100.60 | 98.70 | 99.10 | 97.85 | 0.20% | 39,332 |
| Sep 12, 2025 | 100.00 | 100.00 | 98.80 | 98.90 | 97.65 | -0.30% | 26,709 |
| Sep 11, 2025 | 98.60 | 100.20 | 98.60 | 99.20 | 97.95 | 0.71% | 45,557 |
| Sep 10, 2025 | 97.90 | 99.30 | 97.60 | 98.50 | 97.26 | 0.72% | 44,215 |
| Sep 9, 2025 | 95.50 | 98.10 | 95.50 | 97.80 | 96.57 | 2.30% | 78,253 |
| Sep 8, 2025 | 95.50 | 96.10 | 95.50 | 95.60 | 94.39 | 0.10% | 16,888 |
| Sep 5, 2025 | 96.20 | 96.40 | 95.50 | 95.50 | 94.29 | -0.73% | 21,079 |
| Sep 4, 2025 | 95.80 | 96.40 | 95.50 | 96.20 | 94.99 | 0.94% | 22,616 |
| Sep 3, 2025 | 95.00 | 95.30 | 94.30 | 95.30 | 94.10 | 1.28% | 46,963 |
| Sep 2, 2025 | 96.30 | 96.60 | 94.10 | 94.10 | 92.91 | -2.08% | 64,146 |
| Sep 1, 2025 | 97.30 | 97.60 | 95.80 | 96.10 | 94.89 | -1.44% | 37,642 |
| Aug 29, 2025 | 95.80 | 98.30 | 95.30 | 97.50 | 96.27 | 1.77% | 53,754 |
| Aug 28, 2025 | 96.40 | 96.90 | 95.70 | 95.80 | 94.59 | -0.83% | 32,238 |
| Aug 27, 2025 | 96.60 | 96.60 | 96.00 | 96.60 | 95.38 | 0.10% | 22,529 |
| Aug 26, 2025 | 97.90 | 98.00 | 96.30 | 96.50 | 95.28 | -1.73% | 32,421 |
| Aug 25, 2025 | 98.10 | 98.70 | 97.00 | 98.20 | 96.96 | 0.10% | 36,378 |
| Aug 22, 2025 | 99.20 | 99.40 | 97.70 | 98.10 | 96.86 | -1.01% | 48,614 |
| Aug 21, 2025 | 99.20 | 99.50 | 98.30 | 99.10 | 97.85 | -0.10% | 18,955 |
| Aug 20, 2025 | 95.60 | 99.40 | 95.40 | 99.20 | 97.95 | 3.98% | 130,936 |
| Aug 19, 2025 | 96.00 | 96.00 | 95.00 | 95.40 | 94.20 | 0.10% | 51,272 |
| Aug 18, 2025 | 96.20 | 96.30 | 95.00 | 95.30 | 94.10 | -0.94% | 80,196 |
| Aug 15, 2025 | 96.00 | 96.90 | 95.30 | 96.20 | 94.99 | 0.52% | 88,548 |
| Aug 14, 2025 | 96.00 | 96.00 | 94.80 | 95.70 | 94.49 | 0.42% | 93,121 |
| Aug 13, 2025 | 96.00 | 96.30 | 95.30 | 95.30 | 94.10 | -0.63% | 17,186 |
| Aug 12, 2025 | 96.00 | 97.10 | 95.70 | 95.90 | 94.69 | 0.31% | 42,648 |
| Aug 11, 2025 | 95.20 | 96.00 | 94.60 | 95.60 | 94.39 | 0.63% | 29,599 |
| Aug 8, 2025 | 95.50 | 95.50 | 94.90 | 95.00 | 93.80 | -0.11% | 48,629 |
| Aug 7, 2025 | 95.30 | 96.30 | 95.10 | 95.10 | 93.90 | -0.63% | 26,628 |
| Aug 6, 2025 | 96.60 | 97.00 | 95.20 | 95.70 | 94.49 | -0.73% | 54,341 |
| Aug 5, 2025 | 95.70 | 96.80 | 95.30 | 96.40 | 95.18 | 0.73% | 74,119 |
| Aug 4, 2025 | 94.80 | 96.70 | 94.60 | 95.70 | 94.49 | 1.27% | 132,099 |
| Aug 1, 2025 | 94.90 | 95.70 | 94.00 | 94.50 | 93.31 | -0.32% | 102,365 |
| Jul 31, 2025 | 94.90 | 96.20 | 94.00 | 94.80 | 93.60 | 0.85% | 83,864 |
| Jul 30, 2025 | 93.70 | 96.80 | 93.60 | 94.00 | 92.81 | 0.53% | 49,553 |
| Jul 29, 2025 | 95.30 | 95.80 | 92.00 | 93.50 | 92.32 | -1.27% | 57,804 |
| Jul 28, 2025 | 96.20 | 96.40 | 94.60 | 94.70 | 93.50 | -0.73% | 35,989 |
| Jul 25, 2025 | 94.50 | 96.90 | 94.50 | 95.40 | 94.20 | 1.38% | 47,108 |
| Jul 24, 2025 | 95.40 | 95.60 | 94.10 | 94.10 | 92.91 | -0.95% | 59,082 |
| Jul 23, 2025 | 96.30 | 96.70 | 94.60 | 95.00 | 93.80 | -0.63% | 104,514 |
| Jul 22, 2025 | 94.20 | 96.60 | 93.90 | 95.60 | 94.39 | 2.03% | 96,097 |
| Jul 21, 2025 | 94.00 | 94.90 | 92.50 | 93.70 | 92.52 | 0.32% | 95,768 |