Candles Scandinavia AB Class B CANDLE_B
OMXSTO · Sweden · Producer Manufacturing
SEK 31.10-0.20 (-0.64%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 31.30 | 0.00% | SEK 31.30 | SEK 31.50 | SEK 31.30 | 812 |
| 2026-09-29 | SEK 31.30 | -2.19% | SEK 32.30 | SEK 32.30 | SEK 31.00 | 3.21K |
| 2026-09-28 | SEK 32.00 | -0.31% | SEK 32.20 | SEK 32.50 | SEK 32.00 | 764 |
| 2026-09-25 | SEK 32.10 | +0.31% | SEK 32.50 | SEK 32.50 | SEK 32.00 | 369 |
| 2026-09-24 | SEK 32.00 | 0.00% | SEK 32.00 | SEK 32.00 | SEK 31.90 | 499 |
| 2026-09-23 | SEK 32.00 | -1.84% | SEK 32.30 | SEK 32.80 | SEK 32.00 | 12.11K |
| 2026-09-22 | SEK 32.60 | +1.24% | SEK 31.30 | SEK 32.60 | SEK 31.30 | 7.44K |
| 2026-09-21 | SEK 32.20 | -1.83% | SEK 31.80 | SEK 32.20 | SEK 31.10 | 4.27K |
| 2026-09-18 | SEK 32.80 | +1.86% | SEK 32.80 | SEK 32.80 | SEK 32.80 | 1.05K |
| 2026-09-17 | SEK 32.20 | +0.94% | SEK 31.70 | SEK 32.20 | SEK 31.70 | 297 |
| 2026-09-16 | SEK 31.90 | -2.45% | SEK 32.20 | SEK 32.70 | SEK 31.90 | 1.35K |
| 2026-09-15 | SEK 32.70 | +0.62% | SEK 32.20 | SEK 32.80 | SEK 32.20 | 2.56K |
| 2026-09-14 | SEK 32.50 | -1.22% | SEK 32.90 | SEK 32.90 | SEK 32.50 | 1.27K |
| 2026-09-11 | SEK 32.90 | -0.60% | SEK 33.50 | SEK 33.50 | SEK 32.00 | 3.41K |
| 2026-09-10 | SEK 33.10 | -1.19% | SEK 33.60 | SEK 33.60 | SEK 33.10 | 317 |
| 2026-09-09 | SEK 33.50 | -0.59% | SEK 33.30 | SEK 33.50 | SEK 33.00 | 4.10K |
| 2026-09-08 | SEK 33.70 | -2.60% | SEK 34.60 | SEK 34.60 | SEK 33.70 | 2.41K |
| 2026-09-07 | SEK 34.60 | 0.00% | SEK 34.10 | SEK 34.60 | SEK 34.10 | 325 |
| 2026-09-04 | SEK 34.60 | -0.57% | SEK 34.10 | SEK 34.60 | SEK 34.10 | 4 |
| 2026-09-03 | SEK 34.80 | -1.14% | SEK 35.00 | SEK 35.00 | SEK 34.80 | 358 |
| 2026-09-02 | SEK 35.20 | +0.57% | SEK 35.50 | SEK 35.50 | SEK 34.70 | 909 |
| 2026-09-01 | SEK 35.00 | -1.13% | SEK 35.70 | SEK 35.70 | SEK 35.00 | 983 |
| 2026-08-31 | SEK 35.40 | +0.57% | SEK 35.30 | SEK 35.40 | SEK 34.80 | 2.96K |
| 2026-08-28 | SEK 35.20 | -1.95% | SEK 36.00 | SEK 36.00 | SEK 35.20 | 1.94K |
| 2026-08-27 | SEK 35.90 | +1.70% | SEK 36.00 | SEK 36.00 | SEK 35.90 | 794 |
| 2026-08-26 | SEK 35.30 | +0.86% | SEK 35.50 | SEK 36.00 | SEK 35.30 | 4.67K |
| 2026-08-25 | SEK 35.00 | +0.57% | SEK 34.80 | SEK 35.60 | SEK 34.80 | 2.48K |
| 2026-08-24 | SEK 34.80 | +1.16% | SEK 34.20 | SEK 35.20 | SEK 34.10 | 2.03K |
| 2026-08-21 | SEK 34.40 | +0.58% | SEK 34.60 | SEK 34.80 | SEK 34.40 | 45 |
| 2026-08-20 | SEK 34.20 | +1.48% | SEK 34.00 | SEK 34.20 | SEK 32.60 | 2.85K |
| 2026-08-19 | SEK 33.70 | -1.17% | SEK 33.60 | SEK 34.10 | SEK 33.60 | 2.69K |
| 2026-08-18 | SEK 34.10 | -0.58% | SEK 34.30 | SEK 34.30 | SEK 34.10 | 1.14K |
| 2026-08-17 | SEK 34.30 | -4.19% | SEK 36.60 | SEK 36.60 | SEK 34.30 | 1.38K |
| 2026-08-14 | SEK 35.80 | +0.28% | SEK 36.10 | SEK 36.60 | SEK 35.50 | 1.67K |
| 2026-08-13 | SEK 35.70 | -4.03% | SEK 37.30 | SEK 37.30 | SEK 32.20 | 6.28K |
| 2026-08-12 | SEK 37.20 | -0.80% | SEK 37.30 | SEK 37.50 | SEK 37.20 | 3.71K |
| 2026-08-11 | SEK 37.50 | 0.00% | SEK 37.90 | SEK 37.90 | SEK 37.50 | 1.05K |
| 2026-08-10 | SEK 37.50 | -0.27% | SEK 39.30 | SEK 39.30 | SEK 37.50 | 3.84K |
| 2026-08-07 | SEK 37.60 | 0.00% | SEK 37.60 | SEK 37.60 | SEK 37.60 | 87 |
| 2026-08-06 | SEK 37.60 | 0.00% | SEK 37.60 | SEK 37.60 | SEK 37.60 | 55 |
| 2026-08-05 | SEK 37.60 | -0.53% | SEK 37.80 | SEK 37.80 | SEK 37.60 | 176 |
| 2026-08-04 | SEK 37.80 | +0.53% | SEK 37.60 | SEK 37.80 | SEK 37.60 | 2.74K |
| 2026-08-03 | SEK 37.60 | +0.53% | SEK 37.30 | SEK 37.70 | SEK 37.30 | 144 |
| 2026-07-31 | SEK 37.40 | 0.00% | SEK 37.40 | SEK 37.40 | SEK 37.40 | 0 |
| 2026-07-30 | SEK 37.40 | 0.00% | SEK 37.10 | SEK 37.40 | SEK 36.80 | 2.17K |
| 2026-07-29 | SEK 37.40 | +1.36% | SEK 37.00 | SEK 37.40 | SEK 37.00 | 593 |
| 2026-07-28 | SEK 36.90 | +0.54% | SEK 37.30 | SEK 37.30 | SEK 36.60 | 505 |
| 2026-07-27 | SEK 36.70 | -1.34% | SEK 37.90 | SEK 37.90 | SEK 36.70 | 1.18K |
| 2026-07-24 | SEK 37.20 | +0.81% | SEK 36.90 | SEK 37.30 | SEK 36.90 | 1.31K |
| 2026-07-23 | SEK 36.90 | -0.27% | SEK 36.90 | SEK 36.90 | SEK 36.50 | 1.74K |
| 2026-07-22 | SEK 37.00 | -0.27% | SEK 37.60 | SEK 37.60 | SEK 37.00 | 1.01K |
| 2026-07-21 | SEK 37.10 | +0.82% | SEK 37.40 | SEK 37.50 | SEK 37.00 | 2.47K |
| 2026-07-20 | SEK 36.80 | -1.60% | SEK 36.80 | SEK 36.80 | SEK 36.60 | 172.81K |
| 2026-07-17 | SEK 37.40 | 0.00% | SEK 37.40 | SEK 37.40 | SEK 37.40 | 96 |
| 2026-07-16 | SEK 37.40 | +0.27% | SEK 37.30 | SEK 37.40 | SEK 37.00 | 952 |
| 2026-07-15 | SEK 37.30 | +0.27% | SEK 36.70 | SEK 37.30 | SEK 36.70 | 1.02K |
| 2026-07-14 | SEK 37.20 | -0.53% | SEK 37.10 | SEK 37.20 | SEK 36.60 | 768 |
| 2026-07-13 | SEK 37.40 | 0.00% | SEK 37.10 | SEK 37.40 | SEK 37.10 | 137 |
| 2026-07-10 | SEK 37.40 | 0.00% | SEK 37.90 | SEK 38.00 | SEK 37.40 | 1.34K |
| 2026-07-09 | SEK 37.40 | +3.03% | SEK 36.30 | SEK 39.60 | SEK 36.30 | 4.82K |
| 2026-07-08 | SEK 36.30 | +1.11% | SEK 35.50 | SEK 36.60 | SEK 35.40 | 6.98K |
| 2026-07-07 | SEK 35.90 | -0.28% | SEK 36.40 | SEK 37.00 | SEK 35.90 | 2.25K |
| 2026-07-06 | SEK 36.00 | 0.00% | SEK 36.50 | SEK 36.50 | SEK 35.90 | 3.74K |
| 2026-07-03 | SEK 36.00 | -0.55% | SEK 36.10 | SEK 36.10 | SEK 35.90 | 1.65K |
| 2026-07-02 | SEK 36.20 | +2.55% | SEK 35.30 | SEK 36.20 | SEK 35.30 | 5.98K |
| 2026-07-01 | SEK 35.30 | +1.44% | SEK 35.30 | SEK 35.40 | SEK 35.30 | 1.02K |
| 2026-06-30 | SEK 34.80 | -5.18% | SEK 32.00 | SEK 34.80 | SEK 32.00 | 5.41K |
| 2026-06-29 | SEK 36.70 | +1.94% | SEK 36.00 | SEK 36.70 | SEK 36.00 | 126 |
| 2026-06-26 | SEK 36.00 | +2.56% | SEK 35.90 | SEK 36.00 | SEK 35.50 | 2.19K |
| 2026-06-25 | SEK 35.10 | -1.40% | SEK 34.80 | SEK 35.10 | SEK 34.80 | 1.03K |
| 2026-06-24 | SEK 35.60 | +6.27% | SEK 33.40 | SEK 35.60 | SEK 33.00 | 3.61K |
| 2026-06-23 | SEK 33.50 | -1.18% | SEK 32.80 | SEK 34.00 | SEK 32.80 | 1.17K |
| 2026-06-22 | SEK 33.90 | -1.74% | SEK 34.40 | SEK 34.40 | SEK 32.30 | 5.13K |
| 2026-06-18 | SEK 34.50 | -1.15% | SEK 34.70 | SEK 34.70 | SEK 34.40 | 440 |
| 2026-06-17 | SEK 34.90 | -0.57% | SEK 34.70 | SEK 34.90 | SEK 34.70 | 57 |
| 2026-06-16 | SEK 35.10 | -1.13% | SEK 34.50 | SEK 35.10 | SEK 34.40 | 1.01K |
| 2026-06-15 | SEK 35.50 | -0.56% | SEK 36.20 | SEK 36.20 | SEK 35.50 | 2.65K |
| 2026-06-12 | SEK 35.70 | 0.00% | SEK 35.80 | SEK 36.10 | SEK 35.70 | 2.74K |
| 2026-06-11 | SEK 35.70 | -0.56% | SEK 35.60 | SEK 35.90 | SEK 35.30 | 1.92K |
| 2026-06-10 | SEK 35.90 | +0.84% | SEK 35.60 | SEK 35.90 | SEK 35.60 | 318 |
| 2026-06-09 | SEK 35.60 | +1.14% | SEK 35.20 | SEK 35.60 | SEK 35.20 | 481 |
| 2026-06-08 | SEK 35.20 | -1.12% | SEK 35.50 | SEK 35.50 | SEK 35.00 | 4.12K |
| 2026-06-05 | SEK 35.60 | +0.85% | SEK 35.20 | SEK 35.90 | SEK 35.00 | 2.13K |
| 2026-06-04 | SEK 35.30 | -0.56% | SEK 35.80 | SEK 35.80 | SEK 35.30 | 322 |
| 2026-06-03 | SEK 35.50 | 0.00% | SEK 35.50 | SEK 35.70 | SEK 35.50 | 1.56K |
| 2026-06-02 | SEK 35.50 | -1.11% | SEK 35.80 | SEK 35.90 | SEK 35.30 | 1.52K |
| 2026-06-01 | SEK 35.90 | -0.28% | SEK 36.00 | SEK 36.50 | SEK 35.90 | 1.08K |
| 2026-05-29 | SEK 36.00 | -1.10% | SEK 36.00 | SEK 36.50 | SEK 36.00 | 1.69K |
| 2026-05-28 | SEK 36.40 | +0.28% | SEK 35.90 | SEK 36.50 | SEK 35.90 | 503 |
| 2026-05-27 | SEK 36.30 | +2.54% | SEK 35.30 | SEK 37.00 | SEK 35.30 | 19.92K |