Scandi Standard AB SCST
OMXSTO · Sweden · Consumer Non-Durables
SEK 164.00-6.60 (-3.87%)
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 170.60 | +0.35% | SEK 170.20 | SEK 172.40 | SEK 170.00 | 31.04K |
| 2026-09-29 | SEK 170.00 | -0.93% | SEK 172.00 | SEK 172.40 | SEK 170.00 | 39.43K |
| 2026-09-28 | SEK 171.60 | +0.23% | SEK 172.20 | SEK 174.60 | SEK 171.40 | 48.29K |
| 2026-09-25 | SEK 171.20 | +1.06% | SEK 171.20 | SEK 172.40 | SEK 170.60 | 33.22K |
| 2026-09-24 | SEK 169.40 | -0.35% | SEK 169.20 | SEK 172.20 | SEK 169.00 | 53.71K |
| 2026-09-23 | SEK 170.00 | -0.70% | SEK 172.40 | SEK 172.40 | SEK 169.60 | 46.45K |
| 2026-09-22 | SEK 171.20 | +0.12% | SEK 170.60 | SEK 173.20 | SEK 169.80 | 41.88K |
| 2026-09-21 | SEK 171.00 | +0.12% | SEK 170.00 | SEK 172.00 | SEK 166.80 | 102.69K |
| 2026-09-18 | SEK 170.80 | +15.41% | SEK 153.60 | SEK 172.40 | SEK 153.00 | 360.00K |
| 2026-09-17 | SEK 148.00 | -0.80% | SEK 147.80 | SEK 149.20 | SEK 145.40 | 22.95K |
| 2026-09-16 | SEK 149.20 | +1.22% | SEK 148.00 | SEK 149.40 | SEK 147.60 | 28.68K |
| 2026-09-15 | SEK 147.40 | -2.64% | SEK 151.20 | SEK 151.60 | SEK 145.40 | 62.54K |
| 2026-09-14 | SEK 151.40 | +1.07% | SEK 149.60 | SEK 152.80 | SEK 149.20 | 18.04K |
| 2026-09-11 | SEK 149.80 | -1.19% | SEK 151.20 | SEK 151.40 | SEK 149.80 | 25.35K |
| 2026-09-10 | SEK 151.60 | +1.07% | SEK 150.20 | SEK 151.80 | SEK 150.00 | 29.51K |
| 2026-09-09 | SEK 150.00 | 0.00% | SEK 149.80 | SEK 152.00 | SEK 149.80 | 31.71K |
| 2026-09-08 | SEK 150.00 | +1.21% | SEK 148.60 | SEK 151.40 | SEK 148.60 | 38.58K |
| 2026-09-07 | SEK 148.20 | -0.80% | SEK 149.80 | SEK 150.00 | SEK 148.00 | 28.93K |
| 2026-09-04 | SEK 149.40 | +0.54% | SEK 148.40 | SEK 150.20 | SEK 145.20 | 56.71K |
| 2026-09-03 | SEK 148.60 | +1.64% | SEK 146.00 | SEK 148.60 | SEK 145.40 | 27.54K |
| 2026-09-02 | SEK 146.20 | +0.41% | SEK 145.20 | SEK 146.60 | SEK 145.00 | 29.87K |
| 2026-09-01 | SEK 145.60 | +1.11% | SEK 145.00 | SEK 145.60 | SEK 142.20 | 70.45K |
| 2026-08-31 | SEK 144.00 | -0.41% | SEK 145.60 | SEK 146.00 | SEK 144.00 | 64.99K |
| 2026-08-28 | SEK 144.60 | +0.98% | SEK 143.20 | SEK 146.00 | SEK 143.00 | 43.19K |
| 2026-08-27 | SEK 143.20 | -0.59% | SEK 145.00 | SEK 145.00 | SEK 140.60 | 104.27K |
| 2026-08-26 | SEK 144.05 | -0.41% | SEK 144.44 | SEK 146.63 | SEK 141.86 | 59.20K |
| 2026-08-25 | SEK 144.64 | -0.14% | SEK 146.03 | SEK 147.03 | SEK 144.05 | 32.42K |
| 2026-08-24 | SEK 144.84 | +0.55% | SEK 143.85 | SEK 145.84 | SEK 143.25 | 30.48K |
| 2026-08-21 | SEK 144.05 | 0.00% | SEK 143.05 | SEK 145.84 | SEK 142.86 | 43.33K |
| 2026-08-20 | SEK 144.05 | 0.00% | SEK 143.45 | SEK 145.44 | SEK 143.05 | 24.12K |
| 2026-08-19 | SEK 144.05 | -0.82% | SEK 145.24 | SEK 146.23 | SEK 143.25 | 59.14K |
| 2026-08-18 | SEK 145.24 | +0.83% | SEK 144.05 | SEK 147.62 | SEK 143.05 | 44.68K |
| 2026-08-17 | SEK 144.05 | -0.66% | SEK 143.05 | SEK 145.44 | SEK 142.06 | 42.74K |
| 2026-08-14 | SEK 145.00 | 0.00% | SEK 145.00 | SEK 145.60 | SEK 142.60 | 567.64K |
| 2026-08-13 | SEK 145.00 | +0.14% | SEK 147.00 | SEK 147.00 | SEK 144.20 | 44.15K |
| 2026-08-12 | SEK 144.80 | +1.54% | SEK 142.60 | SEK 146.00 | SEK 142.40 | 20.84K |
| 2026-08-11 | SEK 142.60 | -0.56% | SEK 143.00 | SEK 144.60 | SEK 141.00 | 53.65K |
| 2026-08-10 | SEK 143.40 | +0.56% | SEK 142.40 | SEK 145.80 | SEK 142.20 | 86.17K |
| 2026-08-07 | SEK 142.60 | +1.13% | SEK 140.60 | SEK 144.20 | SEK 140.60 | 52.59K |
| 2026-08-06 | SEK 141.00 | -0.98% | SEK 142.40 | SEK 143.60 | SEK 140.00 | 54.34K |
| 2026-08-05 | SEK 142.40 | +0.42% | SEK 141.20 | SEK 143.20 | SEK 140.00 | 89.68K |
| 2026-08-04 | SEK 141.80 | -0.98% | SEK 143.20 | SEK 144.20 | SEK 140.60 | 87.95K |
| 2026-08-03 | SEK 143.20 | +0.14% | SEK 143.20 | SEK 147.80 | SEK 141.40 | 107.24K |
| 2026-07-31 | SEK 143.00 | +1.27% | SEK 141.20 | SEK 146.80 | SEK 141.20 | 142.31K |
| 2026-07-30 | SEK 141.20 | +9.63% | SEK 129.00 | SEK 144.40 | SEK 128.40 | 204.04K |
| 2026-07-29 | SEK 128.80 | -1.08% | SEK 130.60 | SEK 131.00 | SEK 128.60 | 22.04K |
| 2026-07-28 | SEK 130.20 | +0.77% | SEK 128.80 | SEK 131.80 | SEK 128.40 | 22.02K |
| 2026-07-27 | SEK 129.20 | +0.31% | SEK 129.20 | SEK 130.40 | SEK 127.80 | 32.53K |
| 2026-07-24 | SEK 128.80 | +1.42% | SEK 126.40 | SEK 129.80 | SEK 126.20 | 44.41K |
| 2026-07-23 | SEK 127.00 | -2.91% | SEK 130.60 | SEK 130.80 | SEK 126.20 | 51.79K |
| 2026-07-22 | SEK 130.80 | -2.39% | SEK 134.00 | SEK 134.00 | SEK 130.60 | 48.09K |
| 2026-07-21 | SEK 134.00 | -1.76% | SEK 138.00 | SEK 138.80 | SEK 133.00 | 50.80K |
| 2026-07-20 | SEK 136.40 | -2.57% | SEK 140.00 | SEK 141.60 | SEK 136.00 | 145.60K |
| 2026-07-17 | SEK 140.00 | -0.85% | SEK 145.60 | SEK 145.80 | SEK 136.00 | 93.63K |
| 2026-07-16 | SEK 141.20 | +1.58% | SEK 140.60 | SEK 141.80 | SEK 138.60 | 25.71K |
| 2026-07-15 | SEK 139.00 | -1.14% | SEK 140.60 | SEK 140.60 | SEK 138.60 | 19.70K |
| 2026-07-14 | SEK 140.60 | +0.29% | SEK 140.40 | SEK 141.60 | SEK 139.20 | 11.57K |
| 2026-07-13 | SEK 140.20 | -0.71% | SEK 140.80 | SEK 142.00 | SEK 139.40 | 23.56K |
| 2026-07-10 | SEK 141.20 | +0.71% | SEK 141.80 | SEK 141.80 | SEK 139.60 | 16.99K |
| 2026-07-09 | SEK 140.20 | -1.68% | SEK 141.80 | SEK 142.80 | SEK 139.80 | 18.27K |
| 2026-07-08 | SEK 142.60 | -1.93% | SEK 144.80 | SEK 144.80 | SEK 141.00 | 20.47K |
| 2026-07-07 | SEK 145.40 | +0.83% | SEK 144.40 | SEK 146.20 | SEK 144.20 | 25.74K |
| 2026-07-06 | SEK 144.20 | -3.22% | SEK 149.00 | SEK 151.00 | SEK 143.60 | 43.54K |
| 2026-07-03 | SEK 149.00 | +0.95% | SEK 148.20 | SEK 151.20 | SEK 147.00 | 55.13K |
| 2026-07-02 | SEK 147.60 | +1.79% | SEK 145.20 | SEK 149.00 | SEK 145.00 | 38.80K |
| 2026-07-01 | SEK 145.00 | -0.28% | SEK 145.20 | SEK 145.60 | SEK 143.60 | 30.40K |
| 2026-06-30 | SEK 145.40 | +0.28% | SEK 146.00 | SEK 147.00 | SEK 143.40 | 36.64K |
| 2026-06-29 | SEK 145.00 | -0.28% | SEK 145.40 | SEK 147.00 | SEK 144.60 | 29.31K |
| 2026-06-26 | SEK 145.40 | +0.28% | SEK 144.20 | SEK 145.80 | SEK 144.00 | 14.96K |
| 2026-06-25 | SEK 145.00 | +0.42% | SEK 143.40 | SEK 146.00 | SEK 143.00 | 33.73K |
| 2026-06-24 | SEK 144.40 | +0.42% | SEK 144.20 | SEK 144.40 | SEK 142.40 | 19.81K |
| 2026-06-23 | SEK 143.80 | +1.41% | SEK 141.40 | SEK 144.20 | SEK 141.40 | 28.92K |
| 2026-06-22 | SEK 141.80 | -0.28% | SEK 141.00 | SEK 141.80 | SEK 140.00 | 26.75K |
| 2026-06-18 | SEK 142.20 | +0.99% | SEK 140.60 | SEK 142.60 | SEK 137.00 | 70.46K |
| 2026-06-17 | SEK 140.80 | -4.09% | SEK 146.20 | SEK 146.60 | SEK 138.80 | 102.55K |
| 2026-06-16 | SEK 146.80 | -4.05% | SEK 153.00 | SEK 154.20 | SEK 145.60 | 67.00K |
| 2026-06-15 | SEK 153.00 | -2.55% | SEK 157.40 | SEK 158.00 | SEK 152.00 | 46.47K |
| 2026-06-12 | SEK 157.00 | +1.03% | SEK 156.60 | SEK 157.40 | SEK 155.20 | 31.28K |
| 2026-06-11 | SEK 155.40 | +1.44% | SEK 154.60 | SEK 156.00 | SEK 151.60 | 35.23K |
| 2026-06-10 | SEK 153.20 | +7.58% | SEK 143.20 | SEK 153.60 | SEK 143.20 | 57.22K |
| 2026-06-09 | SEK 142.40 | -0.97% | SEK 143.40 | SEK 144.20 | SEK 142.20 | 19.55K |
| 2026-06-08 | SEK 143.80 | -0.14% | SEK 143.00 | SEK 146.40 | SEK 142.40 | 27.20K |
| 2026-06-05 | SEK 144.00 | +0.42% | SEK 143.40 | SEK 146.00 | SEK 142.80 | 38.49K |
| 2026-06-04 | SEK 143.40 | +0.28% | SEK 142.40 | SEK 145.20 | SEK 141.20 | 45.95K |
| 2026-06-03 | SEK 143.00 | +1.71% | SEK 141.00 | SEK 144.20 | SEK 140.00 | 34.91K |
| 2026-06-02 | SEK 140.60 | -1.54% | SEK 143.00 | SEK 143.00 | SEK 139.20 | 116.73K |
| 2026-06-01 | SEK 142.80 | +3.48% | SEK 138.00 | SEK 145.00 | SEK 137.20 | 64.34K |
| 2026-05-29 | SEK 138.00 | -2.82% | SEK 142.40 | SEK 143.60 | SEK 138.00 | 540.02K |
| 2026-05-28 | SEK 142.00 | -1.66% | SEK 143.40 | SEK 145.00 | SEK 142.00 | 22.62K |
| 2026-05-27 | SEK 144.40 | +0.70% | SEK 143.20 | SEK 145.40 | SEK 142.60 | 30.23K |