Scandi Standard AB (publ) (STO:SCST)
Sweden
· Delayed Price · Currency is SEK 155.00
+2.80 (1.84%)
Apr 28, 2026, 5:29 PM CET
Scandi Standard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.80 | 162.60 | 157.60 | 160.20 | - | 5.26% | 13,660 |
| Apr 27, 2026 | 156.40 | 156.80 | 151.60 | 152.20 | 152.20 | -2.19% | 45,239 |
| Apr 24, 2026 | 154.80 | 156.40 | 153.60 | 155.60 | 155.60 | 0.39% | 48,000 |
| Apr 23, 2026 | 155.40 | 156.60 | 154.40 | 155.00 | 155.00 | -0.64% | 36,800 |
| Apr 22, 2026 | 155.20 | 157.00 | 149.20 | 156.00 | 156.00 | -1.02% | 120,834 |
| Apr 21, 2026 | 159.40 | 159.40 | 156.60 | 157.60 | 157.60 | -1.13% | 28,925 |
| Apr 20, 2026 | 159.20 | 161.80 | 158.60 | 159.40 | 159.40 | 0.13% | 32,363 |
| Apr 17, 2026 | 158.80 | 161.60 | 157.80 | 159.20 | 159.20 | 0.38% | 57,116 |
| Apr 16, 2026 | 158.60 | 159.40 | 154.60 | 158.60 | 158.60 | - | 100,686 |
| Apr 15, 2026 | 164.60 | 167.40 | 158.00 | 158.60 | 158.60 | -3.53% | 149,376 |
| Apr 14, 2026 | 162.00 | 165.00 | 157.80 | 164.40 | 164.40 | 2.11% | 78,470 |
| Apr 13, 2026 | 162.60 | 164.40 | 161.00 | 161.00 | 161.00 | -0.98% | 54,008 |
| Apr 10, 2026 | 160.20 | 164.00 | 160.20 | 162.60 | 162.60 | 1.75% | 83,685 |
| Apr 9, 2026 | 158.20 | 160.60 | 158.00 | 159.80 | 159.80 | 1.27% | 180,859 |
| Apr 8, 2026 | 159.20 | 159.20 | 154.00 | 157.80 | 157.80 | 1.54% | 80,024 |
| Apr 7, 2026 | 154.20 | 158.60 | 153.60 | 155.40 | 155.40 | 1.57% | 93,172 |
| Apr 2, 2026 | 151.80 | 153.80 | 150.60 | 153.00 | 153.00 | 0.66% | 49,302 |
| Apr 1, 2026 | 147.80 | 154.60 | 146.20 | 152.00 | 152.00 | 2.84% | 102,639 |
| Mar 31, 2026 | 145.60 | 148.60 | 145.40 | 147.80 | 147.80 | 1.65% | 118,477 |
| Mar 30, 2026 | 143.00 | 146.00 | 139.80 | 145.40 | 145.40 | 1.68% | 147,329 |
| Mar 27, 2026 | 145.20 | 145.40 | 141.00 | 143.00 | 143.00 | -0.97% | 52,142 |
| Mar 26, 2026 | 143.20 | 145.20 | 142.20 | 144.40 | 144.40 | 0.84% | 60,686 |
| Mar 25, 2026 | 143.00 | 144.00 | 141.60 | 143.20 | 143.20 | 0.14% | 68,067 |
| Mar 24, 2026 | 143.60 | 143.80 | 140.20 | 143.00 | 143.00 | 0.28% | 40,959 |
| Mar 23, 2026 | 139.80 | 144.00 | 137.60 | 142.60 | 142.60 | 0.56% | 100,492 |
| Mar 20, 2026 | 145.20 | 145.20 | 141.20 | 141.80 | 141.80 | -2.07% | 62,906 |
| Mar 19, 2026 | 142.00 | 146.60 | 139.20 | 144.80 | 144.80 | 1.97% | 72,848 |
| Mar 18, 2026 | 140.00 | 142.80 | 139.60 | 142.00 | 142.00 | 1.57% | 127,842 |
| Mar 17, 2026 | 140.20 | 141.00 | 139.00 | 139.80 | 139.80 | - | 73,724 |
| Mar 16, 2026 | 135.20 | 140.80 | 135.00 | 139.80 | 139.80 | 2.49% | 97,055 |
| Mar 13, 2026 | 133.80 | 137.00 | 132.80 | 136.40 | 136.40 | 1.79% | 43,608 |
| Mar 12, 2026 | 133.40 | 134.60 | 131.80 | 134.00 | 134.00 | 1.06% | 66,616 |
| Mar 11, 2026 | 132.40 | 133.60 | 130.00 | 132.60 | 132.60 | -0.15% | 89,205 |
| Mar 10, 2026 | 126.80 | 134.40 | 126.80 | 132.80 | 132.80 | 5.06% | 81,652 |
| Mar 9, 2026 | 127.00 | 127.80 | 124.60 | 126.40 | 126.40 | -1.86% | 51,725 |
| Mar 6, 2026 | 127.20 | 129.00 | 126.20 | 128.80 | 128.80 | 1.26% | 64,388 |
| Mar 5, 2026 | 127.80 | 128.20 | 126.00 | 127.20 | 127.20 | - | 50,607 |
| 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 |