Stockholm - Delayed Quote
SEK
Scandi Standard AB (publ) (SCST.ST)
182.00
+3.40
(+1.90%)
At close: October 30 at 12:59:59 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
180.00
182.60
178.60
182.00
182.00
23,901
Oct 29, 2026
179.80
181.80
178.60
178.60
178.60
31,009
Oct 28, 2026
180.00
181.00
178.40
179.80
179.80
27,035
Oct 27, 2026
182.40
185.00
180.00
180.00
180.00
37,330
Oct 26, 2026
178.60
183.00
177.00
182.20
182.20
35,512
Oct 23, 2026
179.80
180.00
175.40
178.00
178.00
32,036
Oct 22, 2026
183.20
184.80
178.60
180.00
180.00
38,901
Oct 21, 2026
184.80
187.00
178.60
183.20
183.20
104,198
Oct 20, 2026
170.00
185.20
170.00
181.20
181.20
296,170
Oct 19, 2026
162.20
165.40
161.80
165.00
165.00
45,013
Oct 16, 2026
161.40
164.60
159.80
163.00
163.00
36,444
Oct 15, 2026
159.80
163.20
158.00
160.20
160.20
72,241
Oct 14, 2026
158.40
161.20
157.80
160.40
160.40
19,425
Oct 13, 2026
161.00
161.80
157.20
158.20
158.20
26,259
Oct 12, 2026
158.80
161.20
158.40
160.80
160.80
21,754
Oct 9, 2026
159.80
162.60
158.80
158.80
158.80
23,451
Oct 8, 2026
160.60
161.80
158.60
159.00
159.00
30,603
Oct 7, 2026
164.40
164.60
160.20
160.20
160.20
30,255
Oct 6, 2026
159.40
165.80
159.40
164.60
164.60
33,209
Oct 5, 2026
162.00
162.80
159.20
159.40
159.40
50,113
Oct 2, 2026
163.00
164.20
161.20
161.20
161.20
32,003
Oct 1, 2026
171.00
171.20
164.00
164.00
164.00
59,835
Sep 30, 2026
170.20
172.40
170.00
170.60
170.60
31,041
Sep 29, 2026
172.00
172.40
170.00
170.00
170.00
39,426
Sep 28, 2026
172.20
174.60
171.40
171.60
171.60
48,292
Sep 25, 2026
171.20
172.40
170.60
171.20
171.20
33,217
Sep 24, 2026
169.20
172.20
169.00
169.40
169.40
53,714
Sep 23, 2026
172.40
172.40
169.60
170.00
170.00
46,448
Sep 22, 2026
170.60
173.20
169.80
171.20
171.20
41,880
Sep 21, 2026
170.00
172.00
166.80
171.00
171.00
102,694
Sep 18, 2026
153.60
172.40
153.00
170.80
170.80
359,995
Sep 17, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
147.80
149.20
145.40
148.00
148.00
22,947
Sep 16, 2026
148.00
149.40
147.60
149.20
147.55
28,684
Sep 15, 2026
151.20
151.60
145.40
147.40
145.77
62,536
Sep 14, 2026
149.60
152.80
149.20
151.40
149.73
18,040
Sep 11, 2026
151.20
151.40
149.80
149.80
148.14
25,348
Sep 10, 2026
150.20
151.80
150.00
151.60
149.92
29,508
Sep 9, 2026
149.80
152.00
149.80
150.00
148.34
31,712
Sep 8, 2026
148.60
151.40
148.60
150.00
148.34
38,576
Sep 7, 2026
149.80
150.00
148.00
148.20
146.56
28,933
Sep 4, 2026
148.40
150.20
145.20
149.40
147.75
56,712
Sep 3, 2026
146.00
148.60
145.40
148.60
146.96
27,539
Sep 2, 2026
145.20
146.60
145.00
146.20
144.58
29,868
Sep 1, 2026
145.00
145.60
142.20
145.60
143.99
70,454
Aug 31, 2026
145.60
146.00
144.00
144.00
142.41
64,991
Aug 28, 2026
143.20
146.00
143.00
144.60
143.00
43,192
Aug 27, 2026
145.00
145.00
140.60
143.20
141.62
104,274
Aug 26, 2026
144.44
146.63
141.86
144.05
142.45
59,201
Aug 25, 2026
146.03
147.03
144.05
144.64
143.04
32,422
Aug 24, 2026
143.85
145.84
143.25
144.84
143.24
30,481
Aug 21, 2026
143.05
145.84
142.86
144.05
142.45
43,328
Aug 20, 2026
143.45
145.44
143.05
144.05
142.45
24,123
Aug 19, 2026
145.24
146.23
143.25
144.05
142.45
59,140
Aug 18, 2026
144.05
147.62
143.05
145.24
143.63
44,680
Aug 17, 2026
143.05
145.44
142.06
144.05
142.45
42,742
Aug 14, 2026
145.00
145.60
142.60
145.00
143.40
567,642
Aug 13, 2026
147.00
147.00
144.20
145.00
143.40
44,151
Aug 12, 2026
142.60
146.00
142.40
144.80
143.20
20,839
Aug 11, 2026
143.00
144.60
141.00
142.60
141.02
53,649
Aug 10, 2026
142.40
145.80
142.20
143.40
141.81
86,173
Aug 7, 2026
140.60
144.20
140.60
142.60
141.02
52,593
Aug 6, 2026
142.40
143.60
140.00
141.00
139.44
54,336
Aug 5, 2026
141.20
143.20
140.00
142.40
140.83
89,681
Aug 4, 2026
143.20
144.20
140.60
141.80
140.23
87,947
Aug 3, 2026
143.20
147.80
141.40
143.20
141.62
107,237
Jul 31, 2026
141.20
146.80
141.20
143.00
141.42
142,311
Jul 30, 2026
129.00
144.40
128.40
141.20
139.64
204,044
Jul 29, 2026
130.60
131.00
128.60
128.80
127.38
22,036
Jul 28, 2026
128.80
131.80
128.40
130.20
128.76
22,019
Jul 27, 2026
129.20
130.40
127.80
129.20
127.77
32,534
Jul 24, 2026
126.40
129.80
126.20
128.80
127.38
44,406
Jul 23, 2026
130.60
130.80
126.20
127.00
125.60
51,790
Jul 22, 2026
134.00
134.00
130.60
130.80
129.35
48,086
Jul 21, 2026
138.00
138.80
133.00
134.00
132.52
50,803
Jul 20, 2026
140.00
141.60
136.00
136.40
134.89
145,598
Jul 17, 2026
145.60
145.80
136.00
140.00
138.45
93,625
Jul 16, 2026
140.60
141.80
138.60
141.20
139.64
25,705
Jul 15, 2026
140.60
140.60
138.60
139.00
137.46
19,700
Jul 14, 2026
140.40
141.60
139.20
140.60
139.05
11,572
Jul 13, 2026
140.80
142.00
139.40
140.20
138.65
23,560
Jul 10, 2026
141.80
141.80
139.60
141.20
139.64
16,989
Jul 9, 2026
141.80
142.80
139.80
140.20
138.65
18,269
Jul 8, 2026
144.80
144.80
141.00
142.60
141.02
20,473
Jul 7, 2026
144.40
146.20
144.20
145.40
143.79
25,737
Jul 6, 2026
149.00
151.00
143.60
144.20
142.61
43,540
Jul 3, 2026
148.20
151.20
147.00
149.00
147.35
55,125
Jul 2, 2026
145.20
149.00
145.00
147.60
145.97
38,804
Jul 1, 2026
145.20
145.60
143.60
145.00
143.40
30,402
Jun 30, 2026
146.00
147.00
143.40
145.40
143.79
36,642
Jun 29, 2026
145.40
147.00
144.60
145.00
143.40
29,308
Jun 26, 2026
144.20
145.80
144.00
145.40
143.79
14,955
Jun 25, 2026
143.40
146.00
143.00
145.00
143.40
33,725
Jun 24, 2026
144.20
144.40
142.40
144.40
142.80
19,806
Jun 23, 2026
141.40
144.20
141.40
143.80
142.21
28,919
Jun 22, 2026
141.00
141.80
140.00
141.80
140.23
26,750
Jun 18, 2026
140.60
142.60
137.00
142.20
140.63
70,461
Jun 17, 2026
146.20
146.60
138.80
140.80
139.24
102,545
Jun 16, 2026
153.00
154.20
145.60
146.80
145.18
66,999
Jun 15, 2026
157.40
158.00
152.00
153.00
151.31
46,467
Jun 12, 2026
156.60
157.40
155.20
157.00
155.26
31,276
Jun 11, 2026
154.60
156.00
151.60
155.40
153.68
35,225
Jun 10, 2026
143.20
153.60
143.20
153.20
151.51
57,217
Jun 9, 2026
143.40
144.20
142.20
142.40
140.83
19,553
Jun 8, 2026
143.00
146.40
142.40
143.80
142.21
27,201
Jun 5, 2026
143.40
146.00
142.80
144.00
142.41
38,489
Jun 4, 2026
142.40
145.20
141.20
143.40
141.81
45,952
Jun 3, 2026
141.00
144.20
140.00
143.00
141.42
34,905
Jun 2, 2026
143.00
143.00
139.20
140.60
139.05
116,730
Jun 1, 2026
138.00
145.00
137.20
142.80
141.22
64,341
May 29, 2026
142.40
143.60
138.00
138.00
136.47
540,022
May 28, 2026
143.40
145.00
142.00
142.00
140.43
22,615
May 27, 2026
143.20
145.40
142.60
144.40
142.80
30,234
May 26, 2026
145.60
147.00
143.40
143.40
141.81
33,014
May 25, 2026
145.00
146.20
144.20
145.00
143.40
25,125
May 22, 2026
146.00
147.00
143.00
145.00
143.40
48,502
May 21, 2026
145.80
148.80
143.60
146.00
144.39
47,404
May 20, 2026
145.60
145.80
143.40
144.80
143.20
36,958
May 19, 2026
143.00
146.60
143.00
145.60
143.99
49,153
May 18, 2026
139.80
144.20
139.40
142.80
141.22
60,248
May 15, 2026
141.40
142.80
139.00
140.00
138.45
61,512
May 13, 2026
140.60
141.80
139.40
140.80
139.24
39,041
May 12, 2026
145.40
145.40
139.00
140.60
139.05
76,011
May 11, 2026
147.00
148.80
145.60
146.40
144.78
36,543
May 8, 2026
147.40
148.00
144.20
147.00
145.37
39,737
May 7, 2026
148.40
150.00
146.40
147.20
145.57
60,064
May 6, 2026
145.40
149.00
145.40
148.40
146.76
42,692
May 5, 2026
149.20
152.00
144.20
145.40
143.79
53,594
May 4, 2026
149.80
150.60
145.20
148.60
146.96
123,960
Apr 30, 2026
144.20
149.80
141.80
149.20
147.55
65,041
Apr 29, 2026
1.639163
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
153.80
156.60
143.00
144.20
142.61
209,327
Apr 28, 2026
159.80
162.80
151.00
155.00
151.66
137,099
Apr 27, 2026
156.40
156.80
151.60
152.20
148.93
45,239
Apr 24, 2026
154.80
156.40
153.60
155.60
152.25
48,000
Apr 23, 2026
155.40
156.60
154.40
155.00
151.66
36,737
Apr 22, 2026
155.20
157.00
149.20
156.00
152.64
120,756
Apr 21, 2026
159.40
159.40
156.60
157.60
154.21
28,925
Apr 20, 2026
159.20
161.80
158.60
159.40
155.97
32,363
Apr 17, 2026
158.80
161.60
157.80
159.20
155.77
61,210
Apr 16, 2026
158.60
159.40
154.60
158.60
155.19
100,686
Apr 15, 2026
164.60
167.40
158.00
158.60
155.19
149,376
Apr 14, 2026
162.00
165.00
157.80
164.40
160.86
78,470
Apr 13, 2026
162.60
164.40
161.00
161.00
157.54
53,992
Apr 10, 2026
160.20
164.00
160.20
162.60
159.10
83,685
Apr 9, 2026
158.20
160.60
158.00
159.80
156.36
180,859
Apr 8, 2026
159.20
159.20
154.00
157.80
154.40
79,951
Apr 7, 2026
154.20
158.60
153.60
155.40
152.06
93,172
Apr 2, 2026
151.80
153.80
150.60
153.00
149.71
49,302
Apr 1, 2026
147.80
154.60
146.20
152.00
148.73
102,639
Mar 31, 2026
145.60
148.60
145.40
147.80
144.62
118,477
Mar 30, 2026
143.00
146.00
139.80
145.40
142.27
146,744
Mar 27, 2026
145.20
145.40
141.00
143.00
139.92
52,142
Mar 26, 2026
143.20
145.20
142.20
144.40
141.29
60,686
Mar 25, 2026
143.00
144.00
141.60
143.20
140.12
68,067
Mar 24, 2026
143.60
143.80
140.20
143.00
139.92
40,953
Mar 23, 2026
139.80
144.00
137.60
142.60
139.53
99,903
Mar 20, 2026
145.20
145.20
141.20
141.80
138.75
62,906
Mar 19, 2026
142.00
146.60
139.20
144.80
141.68
72,848
Mar 18, 2026
140.00
142.80
139.60
142.00
138.94
127,842
Mar 17, 2026
140.20
141.00
139.00
139.80
136.79
73,724
Mar 16, 2026
135.20
140.80
135.00
139.80
136.79
97,055
Mar 13, 2026
133.80
137.00
132.80
136.40
133.47
43,362
Mar 12, 2026
133.40
134.60
131.80
134.00
131.12
66,616
Mar 11, 2026
132.40
133.60
130.00
132.60
129.75
88,643
Mar 10, 2026
126.80
134.40
126.80
132.80
129.94
80,712
Mar 9, 2026
127.00
127.80
124.60
126.40
123.68
51,594
Mar 6, 2026
127.20
129.00
126.20
128.80
126.03
64,054
Mar 5, 2026
127.80
128.20
126.00
127.20
124.46
50,583
Mar 4, 2026
123.80
128.60
123.00
127.20
124.46
69,591
Mar 3, 2026
128.40
128.40
121.80
124.00
121.33
271,549
Mar 2, 2026
130.00
130.00
125.40
128.40
125.64
43,886
Feb 27, 2026
127.40
129.80
126.80
129.80
127.01
69,427
Feb 26, 2026
127.00
128.40
126.20
127.20
124.46
37,300
Feb 25, 2026
127.80
129.20
127.00
127.00
124.27
28,497
Feb 24, 2026
125.20
129.00
124.80
127.60
124.85
42,467
Feb 23, 2026
124.60
126.60
124.00
126.20
123.48
37,650
Feb 20, 2026
127.80
127.80
123.40
125.00
122.31
79,237
Feb 19, 2026
128.40
128.40
126.20
127.40
124.66
31,926
Feb 18, 2026
127.80
128.40
126.20
127.80
125.05
46,282
Feb 17, 2026
128.20
128.20
124.60
127.80
125.05
45,606
Feb 16, 2026
126.00
128.80
126.00
128.00
125.25
162,068
Feb 13, 2026
123.60
125.40
122.60
125.40
122.70
81,153
Feb 12, 2026
121.40
124.40
120.20
123.80
121.14
145,026
Feb 11, 2026
121.80
122.80
120.00
121.40
118.79
46,035
Feb 10, 2026
118.60
122.20
118.40
122.20
119.57
68,438
Feb 9, 2026
118.00
119.60
117.00
118.40
115.85
67,294
Feb 6, 2026
119.60
120.00
118.20
118.20
115.66
59,927
Feb 5, 2026
116.00
119.40
114.20
118.40
115.85
85,449
Feb 4, 2026
111.20
113.60
110.80
113.60
111.16
57,041
Feb 3, 2026
109.40
113.00
109.40
112.00
109.59
69,731
Feb 2, 2026
108.40
110.00
107.40
109.00
106.65
42,101
Jan 30, 2026
106.20
109.00
105.20
108.00
105.68
59,225
Jan 29, 2026
107.00
107.80
106.20
106.20
103.91
58,463
Jan 28, 2026
105.40
107.60
104.60
106.60
104.31
37,397
Jan 27, 2026
104.20
105.60
104.20
104.80
102.54
36,672
Jan 26, 2026
103.00
104.20
101.60
103.80
101.57
29,075
Jan 23, 2026
104.20
104.20
102.40
103.20
100.98
21,070
Jan 22, 2026
102.40
104.40
102.40
104.40
102.15
39,856
Jan 21, 2026
100.00
102.40
100.00
101.60
99.41
67,524
Jan 20, 2026
97.50
100.20
96.60
99.80
97.65
53,887
Jan 19, 2026
99.00
99.00
96.50
97.40
95.30
50,908
Jan 16, 2026
99.50
100.00
99.10
99.50
97.36
19,383
Jan 15, 2026
97.30
99.50
97.20
99.30
97.16
24,435
Jan 14, 2026
97.50
97.80
96.40
97.20
95.11
41,082
Jan 13, 2026
97.40
98.20
95.90
97.50
95.40
39,031
Jan 12, 2026
98.80
98.90
97.50
97.50
95.40
26,541
Jan 9, 2026
97.30
99.00
97.00
98.60
96.48
37,035
Jan 8, 2026
97.70
98.50
97.10
97.30
95.21
30,286
Jan 7, 2026
98.50
99.20
97.40
97.70
95.60
21,617
Jan 5, 2026
99.70
99.70
98.30
98.40
96.28
14,606
Jan 2, 2026
99.70
100.20
98.50
99.10
96.97
43,715
Dec 30, 2025
98.90
99.70
98.70
99.30
97.16
31,538
Dec 29, 2025
98.00
99.30
98.00
99.20
97.07
14,359
Dec 23, 2025
98.80
99.30
97.50
97.80
95.70
41,970
Dec 22, 2025
97.80
99.00
96.80
98.80
96.67
28,031
Dec 19, 2025
97.90
98.40
97.20
97.80
95.70
21,850
Dec 18, 2025
97.50
98.50
97.50
97.80
95.70
51,117
Dec 17, 2025
97.20
98.70
96.30
98.10
95.99
35,029
Dec 16, 2025
95.30
96.90
95.30
96.60
94.52
31,406
Dec 15, 2025
95.20
96.20
95.20
96.20
94.13
22,982
Dec 12, 2025
95.60
95.80
94.90
95.20
93.15
90,118
Dec 11, 2025
95.00
95.80
95.00
95.60
93.54
27,683
Dec 10, 2025
95.40
95.50
95.00
95.50
93.45
37,780
Dec 9, 2025
95.70
96.00
95.00
95.40
93.35
72,930
Dec 8, 2025
97.40
97.40
95.50
95.50
93.45
30,885
Dec 5, 2025
97.10
97.40
96.30
97.40
95.30
28,706
Dec 4, 2025
95.60
97.00
95.30
97.00
94.91
72,014
Dec 3, 2025
95.10
96.00
94.80
95.30
93.25
114,880
Dec 2, 2025
95.00
95.50
94.80
95.20
93.15
32,426
Dec 1, 2025
95.70
95.70
94.60
95.20
93.15
40,437
Nov 28, 2025
95.90
96.80
95.50
96.00
93.93
15,797
Nov 27, 2025
96.00
96.80
95.70
96.40
94.33
28,692
Nov 26, 2025
96.60
96.80
95.60
96.00
93.93
24,676
Nov 25, 2025
97.00
97.10
95.60
96.60
94.52
38,814
Nov 24, 2025
97.00
97.00
96.10
96.50
94.42
22,789
Nov 21, 2025
95.60
96.10
94.50
96.10
94.03
22,710
Nov 20, 2025
95.50
96.30
95.50
95.70
93.64
33,037
Nov 19, 2025
95.10
95.60
94.80
95.10
93.05
34,029
Nov 18, 2025
95.40
95.40
94.40
95.00
92.96
45,923
Nov 17, 2025
95.20
96.00
94.50
95.40
93.35
47,728
Nov 14, 2025
96.80
96.90
94.80
95.70
93.64
29,977
Nov 13, 2025
96.70
97.90
96.50
97.20
95.11
25,262
Nov 12, 2025
96.70
97.00
96.20
96.70
94.62
13,879
Nov 11, 2025
97.10
97.30
96.40
96.60
94.52
31,581
Nov 10, 2025
96.40
97.20
95.60
97.10
95.01
23,298
Nov 7, 2025
95.20
96.80
94.50
96.50
94.42
46,077
Nov 6, 2025
95.80
96.50
94.70
94.90
92.86
34,131
Nov 5, 2025
96.50
97.10
95.60
96.50
94.42
35,385
Nov 4, 2025
98.20
98.20
96.10
96.30
94.23
31,719
Nov 3, 2025
98.30
98.80
97.50
97.90
95.79
17,376
Oct 31, 2025
99.20
99.20
97.60
98.60
96.48
9,266
Oct 30, 2025
99.80
100.20
98.40
99.30
97.16
22,493
