ScandBook Holding AB Class B SBOK_B
OMXSTO · Sweden · Consumer Services
SEK 51.40-0.40 (-0.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 51.40 | -0.77% | SEK 51.60 | SEK 52.20 | SEK 51.40 | 560 |
| 2026-09-30 | SEK 51.80 | +0.39% | SEK 51.20 | SEK 51.80 | SEK 50.40 | 4.52K |
| 2026-09-29 | SEK 51.60 | -1.90% | SEK 51.20 | SEK 52.60 | SEK 51.20 | 782 |
| 2026-09-28 | SEK 52.60 | +3.14% | SEK 52.00 | SEK 52.60 | SEK 52.00 |
| 1.40K |
| 2026-09-25 | SEK 51.00 | -2.30% | SEK 53.80 | SEK 53.80 | SEK 51.00 | 1.01K |
| 2026-09-24 | SEK 52.20 | -0.38% | SEK 52.20 | SEK 52.20 | SEK 52.20 | 140 |
| 2026-09-23 | SEK 52.40 | +2.75% | SEK 50.40 | SEK 52.40 | SEK 49.90 | 1.74K |
| 2026-09-22 | SEK 51.00 | -3.04% | SEK 51.40 | SEK 51.40 | SEK 51.00 | 661 |
| 2026-09-21 | SEK 52.60 | +0.38% | SEK 52.80 | SEK 52.80 | SEK 51.60 | 1.27K |
| 2026-09-18 | SEK 52.40 | 0.00% | SEK 52.00 | SEK 53.40 | SEK 51.80 | 1.59K |
| 2026-09-17 | SEK 52.40 | +0.77% | SEK 52.40 | SEK 52.40 | SEK 52.40 | 98 |
| 2026-09-16 | SEK 52.00 | 0.00% | SEK 52.00 | SEK 52.00 | SEK 52.00 | 0 |
| 2026-09-15 | SEK 52.00 | -3.70% | SEK 52.60 | SEK 53.60 | SEK 52.00 | 1.07K |
| 2026-09-14 | SEK 54.00 | +1.12% | SEK 53.80 | SEK 54.00 | SEK 53.20 | 1.54K |
| 2026-09-11 | SEK 53.40 | +1.14% | SEK 53.80 | SEK 53.80 | SEK 53.40 | 12 |
| 2026-09-10 | SEK 52.80 | -1.12% | SEK 53.40 | SEK 53.60 | SEK 52.80 | 1.12K |
| 2026-09-09 | SEK 53.40 | +1.52% | SEK 52.20 | SEK 53.40 | SEK 52.20 | 1.04K |
| 2026-09-08 | SEK 52.60 | +1.15% | SEK 51.60 | SEK 52.60 | SEK 51.60 | 2.36K |
| 2026-09-07 | SEK 52.00 | +0.78% | SEK 51.60 | SEK 52.00 | SEK 51.60 | 1.31K |
| 2026-09-04 | SEK 51.60 | -0.39% | SEK 51.80 | SEK 51.80 | SEK 51.60 | 409 |
| 2026-09-03 | SEK 51.80 | 0.00% | SEK 51.20 | SEK 51.80 | SEK 51.00 | 1.65K |
| 2026-09-02 | SEK 51.80 | +1.17% | SEK 51.80 | SEK 52.00 | SEK 51.60 | 347 |
| 2026-09-01 | SEK 51.20 | -3.76% | SEK 52.80 | SEK 53.40 | SEK 51.00 | 3.20K |
| 2026-08-31 | SEK 53.20 | +0.76% | SEK 52.20 | SEK 53.60 | SEK 51.40 | 1.53K |
| 2026-08-28 | SEK 52.80 | +3.94% | SEK 51.00 | SEK 54.00 | SEK 51.00 | 5.86K |
| 2026-08-27 | SEK 50.80 | +0.79% | SEK 50.60 | SEK 50.80 | SEK 50.00 | 3.42K |
| 2026-08-26 | SEK 50.40 | +0.80% | SEK 50.80 | SEK 50.80 | SEK 49.20 | 3.19K |
| 2026-08-25 | SEK 50.00 | +0.60% | SEK 50.00 | SEK 50.60 | SEK 49.70 | 2.16K |
| 2026-08-24 | SEK 49.70 | -1.78% | SEK 49.50 | SEK 50.60 | SEK 49.50 | 1.81K |
| 2026-08-21 | SEK 50.60 | +2.22% | SEK 50.60 | SEK 50.80 | SEK 50.40 | 701 |
| 2026-08-20 | SEK 49.50 | -0.60% | SEK 50.60 | SEK 50.60 | SEK 49.50 | 2.84K |
| 2026-08-19 | SEK 49.80 | -0.40% | SEK 49.40 | SEK 49.90 | SEK 49.40 | 651 |
| 2026-08-18 | SEK 50.00 | +1.42% | SEK 49.70 | SEK 50.60 | SEK 49.70 | 2.26K |
| 2026-08-17 | SEK 49.30 | 0.00% | SEK 50.00 | SEK 50.00 | SEK 49.30 | 569 |
| 2026-08-14 | SEK 49.30 | 0.00% | SEK 49.70 | SEK 49.70 | SEK 49.10 | 153 |
| 2026-08-13 | SEK 49.30 | +0.41% | SEK 49.30 | SEK 49.80 | SEK 49.00 | 1.54K |
| 2026-08-12 | SEK 49.10 | +2.29% | SEK 48.40 | SEK 49.10 | SEK 48.40 | 11 |
| 2026-08-11 | SEK 48.00 | 0.00% | SEK 47.80 | SEK 48.30 | SEK 47.80 | 857 |
| 2026-08-10 | SEK 48.00 | +1.69% | SEK 47.10 | SEK 48.00 | SEK 47.00 | 2.12K |
| 2026-08-07 | SEK 47.20 | +0.21% | SEK 47.10 | SEK 47.90 | SEK 46.60 | 261 |
| 2026-08-06 | SEK 47.10 | -0.63% | SEK 47.40 | SEK 47.40 | SEK 46.90 | 351 |
| 2026-08-05 | SEK 47.40 | +0.85% | SEK 46.80 | SEK 47.60 | SEK 46.80 | 6.32K |
| 2026-08-04 | SEK 47.00 | -2.08% | SEK 47.50 | SEK 47.90 | SEK 46.90 | 1.60K |
| 2026-08-03 | SEK 48.00 | +0.21% | SEK 48.00 | SEK 48.00 | SEK 46.60 | 3.91K |
| 2026-07-31 | SEK 47.90 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 47.80 | 1.78K |
| 2026-07-30 | SEK 47.90 | -0.21% | SEK 48.10 | SEK 48.90 | SEK 47.90 | 342 |
| 2026-07-29 | SEK 48.00 | -1.54% | SEK 48.70 | SEK 48.90 | SEK 47.30 | 939 |
| 2026-07-28 | SEK 48.75 | +1.14% | SEK 48.85 | SEK 48.85 | SEK 48.20 | 246 |
| 2026-07-27 | SEK 48.20 | -1.63% | SEK 49.00 | SEK 49.00 | SEK 47.50 | 3.18K |
| 2026-07-24 | SEK 49.00 | +1.14% | SEK 48.35 | SEK 49.60 | SEK 48.35 | 1.32K |
| 2026-07-23 | SEK 48.45 | -0.31% | SEK 48.55 | SEK 49.45 | SEK 48.40 | 2.57K |
| 2026-07-22 | SEK 48.60 | -2.51% | SEK 49.60 | SEK 49.60 | SEK 48.60 | 220 |
| 2026-07-21 | SEK 49.85 | +3.42% | SEK 49.80 | SEK 49.85 | SEK 49.80 | 303 |
| 2026-07-20 | SEK 48.20 | -1.23% | SEK 49.15 | SEK 49.25 | SEK 48.20 | 726 |
| 2026-07-17 | SEK 48.80 | -0.41% | SEK 49.05 | SEK 49.05 | SEK 48.00 | 2.46K |
| 2026-07-16 | SEK 49.00 | -0.51% | SEK 49.00 | SEK 49.00 | SEK 48.60 | 775 |
| 2026-07-15 | SEK 49.25 | -0.40% | SEK 49.40 | SEK 49.45 | SEK 49.05 | 678 |
| 2026-07-14 | SEK 49.45 | -2.08% | SEK 50.50 | SEK 50.50 | SEK 49.40 | 1.96K |
| 2026-07-13 | SEK 50.50 | 0.00% | SEK 50.30 | SEK 51.00 | SEK 50.30 | 956 |
| 2026-07-10 | SEK 50.50 | 0.00% | SEK 50.50 | SEK 51.30 | SEK 50.40 | 1.25K |
| 2026-07-09 | SEK 50.50 | 0.00% | SEK 50.70 | SEK 51.70 | SEK 50.50 | 287 |
| 2026-07-08 | SEK 50.50 | +0.40% | SEK 50.40 | SEK 50.50 | SEK 50.30 | 368 |
| 2026-07-07 | SEK 50.30 | -3.08% | SEK 52.60 | SEK 52.60 | SEK 50.30 | 1.56K |
| 2026-07-06 | SEK 51.90 | 0.00% | SEK 50.90 | SEK 51.90 | SEK 50.90 | 223 |
| 2026-07-03 | SEK 51.90 | +4.85% | SEK 49.40 | SEK 53.20 | SEK 49.40 | 1.73K |
| 2026-07-02 | SEK 49.50 | +0.20% | SEK 49.25 | SEK 51.20 | SEK 49.25 | 1.07K |
| 2026-07-01 | SEK 49.40 | -2.18% | SEK 50.60 | SEK 50.60 | SEK 48.40 | 1.24K |
| 2026-06-30 | SEK 50.50 | -2.70% | SEK 51.50 | SEK 51.90 | SEK 48.80 | 8.24K |
| 2026-06-29 | SEK 51.90 | +1.96% | SEK 50.10 | SEK 52.80 | SEK 48.10 | 938 |
| 2026-06-26 | SEK 50.90 | -0.20% | SEK 50.00 | SEK 50.90 | SEK 49.50 | 1.59K |
| 2026-06-25 | SEK 51.00 | -1.92% | SEK 52.00 | SEK 52.00 | SEK 49.60 | 1.79K |
| 2026-06-24 | SEK 52.00 | +1.17% | SEK 49.70 | SEK 52.00 | SEK 49.45 | 1.57K |
| 2026-06-23 | SEK 51.40 | +1.98% | SEK 50.20 | SEK 53.90 | SEK 49.00 | 9.87K |
| 2026-06-22 | SEK 50.40 | -3.08% | SEK 51.00 | SEK 51.00 | SEK 50.40 | 1.95K |
| 2026-06-18 | SEK 52.00 | 0.00% | SEK 52.00 | SEK 52.00 | SEK 52.00 | 0 |
| 2026-06-17 | SEK 52.00 | 0.00% | SEK 52.00 | SEK 52.00 | SEK 52.00 | 0 |
| 2026-06-16 | SEK 52.00 | +4.00% | SEK 50.40 | SEK 52.60 | SEK 50.40 | 4.88K |
| 2026-06-15 | SEK 50.00 | -3.10% | SEK 50.80 | SEK 51.40 | SEK 49.60 | 9.68K |
| 2026-06-12 | SEK 51.60 | +2.38% | SEK 51.60 | SEK 51.60 | SEK 51.60 | 35 |
| 2026-06-11 | SEK 50.40 | -0.79% | SEK 51.00 | SEK 51.60 | SEK 50.40 | 1.38K |
| 2026-06-10 | SEK 50.80 | -3.79% | SEK 54.40 | SEK 54.40 | SEK 50.00 | 4.80K |
| 2026-06-09 | SEK 52.80 | -0.38% | SEK 52.60 | SEK 53.60 | SEK 52.20 | 1.35K |
| 2026-06-08 | SEK 53.00 | -0.38% | SEK 52.00 | SEK 53.00 | SEK 52.00 | 6.77K |
| 2026-06-05 | SEK 53.20 | +0.38% | SEK 52.40 | SEK 54.20 | SEK 52.40 | 1.84K |
| 2026-06-04 | SEK 53.00 | +1.53% | SEK 53.40 | SEK 54.20 | SEK 53.00 | 7.78K |
| 2026-06-03 | SEK 52.20 | +1.16% | SEK 53.00 | SEK 53.60 | SEK 52.20 | 1.42K |
| 2026-06-02 | SEK 51.60 | -1.53% | SEK 53.20 | SEK 53.20 | SEK 51.60 | 3.38K |
| 2026-06-01 | SEK 52.40 | -4.73% | SEK 54.80 | SEK 54.80 | SEK 51.60 | 13.69K |
| 2026-05-29 | SEK 55.00 | -11.29% | SEK 58.00 | SEK 58.00 | SEK 54.60 | 8.33K |
| 2026-05-28 | SEK 62.00 | -2.52% | SEK 63.80 | SEK 67.60 | SEK 55.80 | 27.94K |