Skip to main content
ScandiDos AB (publ) (STO:SDOS)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.025
+0.045 (4.59%)
Mar 9, 2026, 11:13 AM CET

ScandiDos AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.991.030.991.03-4.59%1,307
Mar 6, 20261.001.000.980.980.981.45%5,691
Mar 4, 20260.970.970.970.970.97-1.63%10,809
Feb 26, 20261.031.030.980.980.983.15%20,000
Feb 25, 20260.920.950.920.950.951.06%17,112
Feb 24, 20260.940.940.920.940.94-1.26%42,499
Feb 23, 20260.950.950.950.950.95-4.60%15,872
Feb 20, 20260.981.100.921.001.000.20%148,789
Feb 18, 20260.991.000.991.001.000.81%25,000
Feb 17, 20260.990.990.990.990.99-0.40%7,500
Feb 16, 20260.990.990.990.990.990.20%1,365
Feb 12, 20261.001.020.990.990.99-0.80%21,704
Feb 10, 20261.011.011.001.001.00-4,717
Feb 9, 20261.021.021.001.001.00-2.44%2,117
Feb 6, 20261.041.041.031.031.03-2.38%19,645
Feb 5, 20261.031.081.031.051.050.48%32,433
Feb 4, 20261.051.051.051.051.051.95%14,537
Feb 3, 20261.031.031.031.031.03-3,900
Feb 2, 20261.031.031.031.031.032.50%7,749
Jan 30, 20261.041.041.001.001.00-0.99%104,045
Jan 29, 20261.031.031.011.011.01-1.94%49,732
Jan 28, 20261.041.061.031.031.03-2.83%81,799
Jan 27, 20261.131.131.061.061.06-0.47%36,590
Jan 26, 20261.101.101.071.071.07-1.39%78,319
Jan 23, 20261.071.091.071.081.08-38,753
Jan 22, 20261.101.101.081.081.08-1.82%22,789
Jan 21, 20261.101.101.101.101.10-1.79%13,728
Jan 20, 20261.141.141.121.121.12-5.88%43,483
Jan 19, 20261.091.191.091.191.192.59%80,655
Jan 16, 20261.201.321.101.161.160.43%92,147
Jan 15, 20261.201.201.151.161.160.87%17,131
Jan 14, 20261.201.201.151.151.15-4.58%13,584
Jan 13, 20261.151.221.151.201.200.84%30,365
Jan 9, 20261.131.191.131.191.19-15,090
Jan 8, 20261.141.191.141.191.19-7,001
Jan 7, 20261.221.221.191.191.193.03%28,190
Jan 5, 20261.141.161.141.161.160.43%26,612
Jan 2, 20261.151.151.151.151.15-3.36%14,000
Dec 30, 20251.151.191.151.191.193.93%21,003
Dec 29, 20251.121.151.121.151.15-0.43%14,043
Dec 23, 20251.131.171.131.151.15-73,646
Dec 22, 20251.151.151.151.151.15-2.54%10,125
Dec 19, 20251.141.181.131.181.183.51%48,530
Dec 18, 20251.101.141.091.141.142.24%60,000
Dec 17, 20251.081.131.071.121.121.83%145,695
Dec 16, 20251.031.101.031.101.103.30%73,835
Dec 15, 20251.111.161.041.061.06-0.93%169,034
Dec 12, 20251.111.111.071.071.07-5.31%53,067
Dec 11, 20251.061.131.061.131.137.62%78,544
Dec 10, 20251.071.121.051.051.05-1.87%141,427
Dec 9, 20251.181.231.071.071.070.47%32,564
Dec 8, 20251.071.071.071.071.07-0.93%63,250
Dec 5, 20251.071.081.071.081.081.90%33,173
Dec 4, 20251.071.071.061.061.06-1.40%7,297
Dec 3, 20251.061.081.051.071.071.42%18,638
Dec 2, 20251.061.061.051.061.06-3,375
Dec 1, 20251.051.071.051.061.06-23,000
Nov 28, 20251.061.141.061.061.06-853,254
Nov 27, 20251.051.061.051.061.060.48%28,699
Nov 26, 20251.051.061.051.051.05-354,376
Nov 25, 20251.051.051.051.051.05-18,412
Nov 24, 20251.051.061.051.051.05-96,074
Nov 21, 20251.051.061.051.051.05-113,558
Nov 20, 20251.051.061.051.051.05-27,625
Nov 19, 20251.051.051.051.051.05-43,698
Nov 18, 20251.061.061.051.051.05-0.94%13,428
Nov 17, 20251.061.061.061.061.060.47%51,384
Nov 14, 20251.061.071.061.061.060.48%260,045
Nov 13, 20251.031.051.031.051.05-261,771
Nov 12, 20251.051.071.051.051.05-284,741
Nov 11, 20251.051.051.051.051.05-124,500
Nov 10, 20251.041.061.041.051.050.48%79,377
Nov 7, 20251.051.051.051.051.05-0.48%18,000
Nov 6, 20251.051.051.041.051.05-112,857
Nov 5, 20251.061.061.031.051.05-0.94%60,201
Nov 4, 20251.061.061.061.061.06-1.85%60
Oct 31, 20251.051.081.051.081.08-0.92%10,575
Oct 30, 20251.081.091.081.091.09-2.24%1,984
Oct 29, 20251.121.121.121.121.120.45%22,527
Oct 28, 20251.101.111.101.111.11-0.89%13,799
Oct 27, 20251.031.151.031.121.126.16%294,021
Oct 24, 20251.101.101.051.061.06-9.44%91,728
Oct 23, 20251.061.170.901.171.176.88%386,630
Oct 22, 20251.101.101.071.091.09-0.91%41,318
Oct 21, 20251.101.101.101.101.10-0.45%3,750
Oct 20, 20251.111.151.111.111.11-1.78%22,361
Oct 17, 20251.091.131.091.131.13-1.75%41,967
Oct 15, 20251.151.151.151.151.15-13,223
Oct 14, 20251.151.151.151.151.15-1.72%26,150
Oct 13, 20251.191.191.171.171.17-2.51%21,797
Oct 10, 20251.161.201.161.201.20-21,000
Oct 9, 20251.151.201.151.201.201.27%35,000
Oct 8, 20251.081.181.081.181.186.31%101,085
Oct 7, 20251.111.111.061.111.11-144,256
Oct 6, 20251.081.111.041.111.111.83%262,421
Oct 3, 20251.111.111.091.091.09-4.39%23,664
Oct 2, 20251.131.161.121.141.14-65,709
Oct 1, 20251.141.141.121.141.14-0.44%27,000
Sep 30, 20251.161.161.101.151.15-1.29%86,783
Sep 29, 20251.181.181.161.161.16-2.11%19,781