Scandi Standard AB (publ) (0QVR.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:18PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 74.20 | 74.30 | 73.23 | 74.30 | 74.30 | 1,254 |
| 18 Apr 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 379 |
| 17 Apr 2024 | 72.60 | 73.20 | 72.60 | 72.83 | 72.83 | 234 |
| 16 Apr 2024 | 72.20 | 72.20 | 72.03 | 72.09 | 72.09 | 875 |
| 15 Apr 2024 | 72.60 | 72.60 | 72.48 | 72.50 | 72.50 | 973 |
| 12 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 76 |
| 11 Apr 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 436 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 74.10 | 74.10 | 73.40 | 73.60 | 73.60 | 2,297 |
| 08 Apr 2024 | 73.40 | 73.40 | 72.60 | 73.39 | 73.39 | 1,575 |
| 05 Apr 2024 | 73.10 | 74.00 | 73.10 | 74.00 | 74.00 | 728 |
| 04 Apr 2024 | 73.70 | 73.88 | 73.70 | 73.71 | 73.71 | 150 |
| 03 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 520 |
| 02 Apr 2024 | 71.70 | 72.90 | 71.40 | 72.89 | 72.89 | 1,211 |
| 28 Mar 2024 | 71.60 | 71.61 | 71.60 | 71.61 | 71.61 | 856 |
| 27 Mar 2024 | 70.50 | 71.10 | 70.50 | 70.59 | 70.59 | 929 |
| 26 Mar 2024 | 68.70 | 70.10 | 68.70 | 69.94 | 69.94 | 1,663 |
| 25 Mar 2024 | 68.90 | 69.50 | 68.90 | 69.15 | 69.15 | 673 |
| 22 Mar 2024 | 69.50 | 69.50 | 69.29 | 69.29 | 69.29 | 330 |
| 21 Mar 2024 | 69.50 | 69.60 | 69.39 | 69.39 | 69.39 | 1,683 |
| 20 Mar 2024 | 69.80 | 69.80 | 69.69 | 69.69 | 69.69 | 1,036 |
| 19 Mar 2024 | 69.30 | 70.00 | 69.30 | 69.87 | 69.87 | 1,663 |
| 18 Mar 2024 | 70.20 | 70.20 | 69.70 | 69.70 | 69.70 | 349 |
| 15 Mar 2024 | 68.90 | 70.00 | 68.90 | 70.00 | 70.00 | 1,064 |
| 14 Mar 2024 | 69.40 | 69.40 | 68.40 | 68.99 | 68.99 | 5,343 |
| 13 Mar 2024 | 68.60 | 68.90 | 67.90 | 68.09 | 68.09 | 6,820 |
| 12 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 426 |
| 11 Mar 2024 | 66.00 | 66.01 | 65.88 | 66.01 | 66.01 | 2,485 |
| 08 Mar 2024 | 65.60 | 66.30 | 65.60 | 66.20 | 66.20 | 1,366 |
| 07 Mar 2024 | 63.70 | 66.50 | 63.70 | 66.50 | 66.50 | 1,964 |
| 06 Mar 2024 | 66.10 | 66.10 | 64.70 | 66.10 | 66.10 | 1,306 |
| 05 Mar 2024 | 66.80 | 66.87 | 66.80 | 66.87 | 66.87 | 677 |
| 04 Mar 2024 | 66.80 | 67.69 | 66.80 | 67.10 | 67.10 | 1,878 |
| 01 Mar 2024 | 68.10 | 68.40 | 67.67 | 67.88 | 67.88 | 3,682 |
| 29 Feb 2024 | 67.30 | 68.00 | 67.00 | 67.99 | 67.99 | 7,238 |
| 28 Feb 2024 | 67.60 | 67.60 | 67.30 | 67.30 | 67.30 | 708 |
| 27 Feb 2024 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 870 |
| 26 Feb 2024 | 67.20 | 67.20 | 66.60 | 66.80 | 66.80 | 1,406 |
| 23 Feb 2024 | 66.90 | 66.90 | 66.30 | 66.50 | 66.50 | 1,719 |
| 22 Feb 2024 | 66.70 | 66.70 | 66.20 | 66.65 | 66.65 | 3,884 |
| 21 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 2,180 |
| 20 Feb 2024 | 66.90 | 67.20 | 66.80 | 67.20 | 67.20 | 3,783 |
| 19 Feb 2024 | 66.60 | 67.00 | 66.40 | 66.44 | 66.44 | 1,377 |
| 16 Feb 2024 | 67.00 | 67.20 | 66.80 | 67.20 | 67.20 | 4,036 |
| 15 Feb 2024 | 66.50 | 66.70 | 66.20 | 66.70 | 66.70 | 1,702 |
| 14 Feb 2024 | 66.40 | 66.40 | 66.20 | 66.20 | 66.20 | 402 |
| 13 Feb 2024 | 66.10 | 66.80 | 66.10 | 66.80 | 66.80 | 3,742 |
| 12 Feb 2024 | 64.60 | 65.90 | 64.60 | 65.32 | 65.32 | 2,770 |
| 09 Feb 2024 | 66.80 | 66.80 | 64.60 | 66.19 | 66.19 | 1,309 |
| 08 Feb 2024 | 64.60 | 65.20 | 64.60 | 65.00 | 65.00 | 685 |
| 07 Feb 2024 | 63.10 | 63.70 | 63.10 | 63.30 | 63.30 | 2,054 |
| 06 Feb 2024 | 64.00 | 64.10 | 63.80 | 64.01 | 64.01 | 1,600 |
| 05 Feb 2024 | 64.80 | 64.90 | 64.80 | 64.90 | 64.90 | 1,025 |
| 02 Feb 2024 | 65.30 | 65.50 | 65.00 | 65.10 | 65.10 | 2,408 |
| 01 Feb 2024 | 64.20 | 65.60 | 64.20 | 65.00 | 65.00 | 1,054 |
| 31 Jan 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 10 |
| 30 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 130 |
| 29 Jan 2024 | 62.30 | 62.75 | 62.30 | 62.75 | 62.75 | 192 |
| 26 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 185 |
| 25 Jan 2024 | 61.70 | 61.85 | 61.70 | 61.85 | 61.85 | 55 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 60.20 | 60.20 | 59.99 | 59.99 | 59.99 | 137 |
| 22 Jan 2024 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 197 |
| 19 Jan 2024 | 61.20 | 61.40 | 60.80 | 60.95 | 60.95 | 786 |
| 18 Jan 2024 | 61.60 | 61.60 | 60.50 | 60.60 | 60.60 | 1,018 |
| 17 Jan 2024 | 61.50 | 61.50 | 60.20 | 60.20 | 60.20 | 3,676 |
| 16 Jan 2024 | 61.90 | 61.90 | 61.60 | 61.60 | 61.60 | 550 |
| 15 Jan 2024 | 62.00 | 62.00 | 61.10 | 61.21 | 61.21 | 1,593 |
| 12 Jan 2024 | 61.70 | 61.70 | 61.31 | 61.70 | 61.70 | 1,336 |
| 11 Jan 2024 | 61.80 | 61.80 | 60.60 | 60.77 | 60.77 | 607 |
| 10 Jan 2024 | 60.40 | 61.50 | 60.40 | 60.76 | 60.76 | 11,969 |
| 09 Jan 2024 | 59.70 | 59.80 | 59.65 | 59.65 | 59.65 | 765 |
| 08 Jan 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 2,359 |
| 05 Jan 2024 | 58.30 | 58.70 | 58.30 | 58.70 | 58.70 | 8,057 |
| 04 Jan 2024 | 58.50 | 58.70 | 58.40 | 58.50 | 58.50 | 4,873 |
| 03 Jan 2024 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | 1,016 |
| 02 Jan 2024 | 58.40 | 58.50 | 58.00 | 58.30 | 58.30 | 3,714 |
| 29 Dec 2023 | 56.10 | 58.30 | 56.10 | 57.50 | 57.50 | 5,386 |
| 28 Dec 2023 | 56.00 | 56.70 | 56.00 | 56.70 | 56.70 | 99 |
| 27 Dec 2023 | 55.90 | 56.40 | 55.90 | 56.10 | 56.10 | 4,941 |
| 22 Dec 2023 | 55.50 | 55.80 | 55.50 | 55.66 | 55.66 | 2,690 |
| 21 Dec 2023 | 54.70 | 55.40 | 54.50 | 55.00 | 55.00 | 3,947 |
| 20 Dec 2023 | 55.10 | 55.20 | 55.00 | 55.20 | 55.20 | 2,520 |
| 19 Dec 2023 | 54.80 | 55.24 | 54.80 | 55.24 | 55.24 | 1,113 |
| 18 Dec 2023 | 55.00 | 55.20 | 55.00 | 55.13 | 55.13 | 765 |
| 15 Dec 2023 | 56.10 | 56.10 | 55.80 | 55.80 | 55.80 | 3,005 |
| 14 Dec 2023 | 56.60 | 56.60 | 56.20 | 56.30 | 56.30 | 2,804 |
| 13 Dec 2023 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | 1,550 |
| 12 Dec 2023 | 55.90 | 55.90 | 55.30 | 55.54 | 55.54 | 13,942 |
| 11 Dec 2023 | 55.20 | 56.10 | 55.00 | 56.10 | 56.10 | 2,062 |
| 08 Dec 2023 | 56.00 | 56.10 | 55.70 | 55.70 | 55.70 | 3,973 |
| 07 Dec 2023 | 55.70 | 55.80 | 55.70 | 55.70 | 55.70 | 723 |
| 06 Dec 2023 | 56.20 | 57.00 | 56.20 | 56.56 | 56.56 | 16,473 |
| 05 Dec 2023 | 55.80 | 55.80 | 55.70 | 55.80 | 55.80 | 3,924 |
| 04 Dec 2023 | 56.10 | 56.79 | 56.04 | 56.04 | 56.04 | 3,596 |
| 01 Dec 2023 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 2,778 |
| 30 Nov 2023 | 56.00 | 58.10 | 55.80 | 58.10 | 58.10 | 3,896 |
| 29 Nov 2023 | 58.40 | 58.40 | 57.50 | 57.60 | 57.60 | 2,578 |
| 28 Nov 2023 | 57.40 | 57.40 | 56.30 | 56.48 | 56.48 | 6,992 |
| 27 Nov 2023 | 56.30 | 56.40 | 56.30 | 56.40 | 56.40 | 3,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.