Scandi Standard AB (publ) (SCST.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 76.20 | 77.30 | 76.10 | 77.00 | 77.00 | 54,071 |
| 30 may 2024 | 76.00 | 77.20 | 76.00 | 76.30 | 76.30 | 32,078 |
| 29 may 2024 | 75.60 | 77.60 | 75.60 | 76.30 | 76.30 | 85,765 |
| 28 may 2024 | 73.40 | 76.00 | 73.40 | 75.80 | 75.80 | 71,519 |
| 27 may 2024 | 75.00 | 75.20 | 72.40 | 73.40 | 73.40 | 53,041 |
| 24 may 2024 | 74.10 | 75.10 | 73.80 | 74.80 | 74.80 | 46,591 |
| 23 may 2024 | 74.80 | 75.50 | 74.20 | 74.40 | 74.40 | 46,748 |
| 22 may 2024 | 75.50 | 75.50 | 74.00 | 74.70 | 74.70 | 77,492 |
| 21 may 2024 | 75.30 | 75.90 | 75.00 | 75.10 | 75.10 | 34,914 |
| 20 may 2024 | 76.80 | 76.80 | 75.00 | 75.50 | 75.50 | 42,529 |
| 17 may 2024 | 75.00 | 76.90 | 75.00 | 75.90 | 75.90 | 156,489 |
| 16 may 2024 | 74.80 | 75.20 | 73.20 | 74.70 | 74.70 | 54,573 |
| 15 may 2024 | 73.90 | 75.60 | 73.70 | 75.20 | 75.20 | 49,052 |
| 14 may 2024 | 74.00 | 74.50 | 72.80 | 74.00 | 74.00 | 57,882 |
| 13 may 2024 | 76.00 | 76.00 | 74.30 | 74.30 | 74.30 | 69,045 |
| 10 may 2024 | 73.90 | 76.20 | 72.80 | 76.00 | 76.00 | 78,308 |
| 08 may 2024 | 72.50 | 73.20 | 71.90 | 72.10 | 72.10 | 56,031 |
| 07 may 2024 | 71.70 | 73.00 | 70.50 | 72.60 | 72.60 | 687,566 |
| 06 may 2024 | 72.80 | 73.40 | 70.90 | 71.80 | 71.80 | 308,505 |
| 06 may 2024 | 1.15 Dividendo | |||||
| 03 may 2024 | 76.50 | 76.50 | 70.30 | 74.50 | 73.35 | 179,634 |
| 02 may 2024 | 76.80 | 76.80 | 74.50 | 74.70 | 73.55 | 51,915 |
| 30 abr 2024 | 76.50 | 77.10 | 75.70 | 76.70 | 75.52 | 29,590 |
| 29 abr 2024 | 74.60 | 76.50 | 74.60 | 76.50 | 75.32 | 52,557 |
| 26 abr 2024 | 74.90 | 75.50 | 74.70 | 75.50 | 74.33 | 58,432 |
| 25 abr 2024 | 75.70 | 75.70 | 74.60 | 74.90 | 73.74 | 22,241 |
| 24 abr 2024 | 74.60 | 75.70 | 73.80 | 75.60 | 74.43 | 112,067 |
| 23 abr 2024 | 75.00 | 75.80 | 73.80 | 74.40 | 73.25 | 65,903 |
| 22 abr 2024 | 74.00 | 75.90 | 74.00 | 75.90 | 74.73 | 52,066 |
| 19 abr 2024 | 72.10 | 74.40 | 71.80 | 74.30 | 73.15 | 249,235 |
| 18 abr 2024 | 73.10 | 73.30 | 72.30 | 72.90 | 71.77 | 201,563 |
| 17 abr 2024 | 72.00 | 73.30 | 72.00 | 73.10 | 71.97 | 26,766 |
| 16 abr 2024 | 72.10 | 72.40 | 71.70 | 71.90 | 70.79 | 29,741 |
| 15 abr 2024 | 74.50 | 74.50 | 71.80 | 72.10 | 70.99 | 334,347 |
| 12 abr 2024 | 73.80 | 74.60 | 73.30 | 74.40 | 73.25 | 33,556 |
| 11 abr 2024 | 73.60 | 74.20 | 73.00 | 73.20 | 72.07 | 22,129 |
| 10 abr 2024 | 73.60 | 74.00 | 73.10 | 73.60 | 72.46 | 29,241 |
| 09 abr 2024 | 73.40 | 74.20 | 73.20 | 73.60 | 72.46 | 28,419 |
| 08 abr 2024 | 73.00 | 73.50 | 72.50 | 73.40 | 72.27 | 220,417 |
| 05 abr 2024 | 73.90 | 74.00 | 72.90 | 73.20 | 72.07 | 97,343 |
| 04 abr 2024 | 74.00 | 74.30 | 73.30 | 73.70 | 72.56 | 151,831 |
| 03 abr 2024 | 73.10 | 74.00 | 72.50 | 74.00 | 72.86 | 60,980 |
| 02 abr 2024 | 71.90 | 73.10 | 71.20 | 72.90 | 71.77 | 91,867 |
| 28 mar 2024 | 70.60 | 72.00 | 70.60 | 71.60 | 70.49 | 55,836 |
| 27 mar 2024 | 70.20 | 71.20 | 70.10 | 70.60 | 69.51 | 30,499 |
| 26 mar 2024 | 69.00 | 70.10 | 68.80 | 70.10 | 69.02 | 38,080 |
| 25 mar 2024 | 69.20 | 69.70 | 68.80 | 69.00 | 67.93 | 38,219 |
| 22 mar 2024 | 69.40 | 70.30 | 68.80 | 69.30 | 68.23 | 36,381 |
| 21 mar 2024 | 70.00 | 70.20 | 68.90 | 69.40 | 68.33 | 31,441 |
| 20 mar 2024 | 70.10 | 70.10 | 69.50 | 69.70 | 68.62 | 20,488 |
| 19 mar 2024 | 69.70 | 70.10 | 69.00 | 70.10 | 69.02 | 55,878 |
| 18 mar 2024 | 70.00 | 70.60 | 69.70 | 69.70 | 68.62 | 38,816 |
| 15 mar 2024 | 69.30 | 70.50 | 68.80 | 70.00 | 68.92 | 233,951 |
| 14 mar 2024 | 68.50 | 69.80 | 68.20 | 69.30 | 68.23 | 96,716 |
| 13 mar 2024 | 68.50 | 69.10 | 67.70 | 68.10 | 67.05 | 80,234 |
| 12 mar 2024 | 66.00 | 68.60 | 65.30 | 68.50 | 67.44 | 76,996 |
| 11 mar 2024 | 66.70 | 66.80 | 65.40 | 66.00 | 64.98 | 74,576 |
| 08 mar 2024 | 67.00 | 67.00 | 65.60 | 66.70 | 65.67 | 44,711 |
| 07 mar 2024 | 63.50 | 66.50 | 63.10 | 66.50 | 65.47 | 108,754 |
| 06 mar 2024 | 66.80 | 66.80 | 64.00 | 64.00 | 63.01 | 56,298 |
| 05 mar 2024 | 67.00 | 67.00 | 66.30 | 66.90 | 65.87 | 49,593 |
| 04 mar 2024 | 68.10 | 68.50 | 66.80 | 67.00 | 65.97 | 99,842 |
| 01 mar 2024 | 68.50 | 68.60 | 67.40 | 68.10 | 67.05 | 154,569 |
| 29 feb 2024 | 67.30 | 68.10 | 67.00 | 68.00 | 66.95 | 92,204 |
| 28 feb 2024 | 67.10 | 67.90 | 67.00 | 67.30 | 66.26 | 43,625 |
| 27 feb 2024 | 66.90 | 67.10 | 65.80 | 67.10 | 66.06 | 56,574 |
| 26 feb 2024 | 66.50 | 67.20 | 66.30 | 66.80 | 65.77 | 35,339 |
| 23 feb 2024 | 66.60 | 67.20 | 66.10 | 66.50 | 65.47 | 39,123 |
| 22 feb 2024 | 67.50 | 67.60 | 66.00 | 66.70 | 65.67 | 61,546 |
| 21 feb 2024 | 67.70 | 67.70 | 66.80 | 67.60 | 66.56 | 47,060 |
| 20 feb 2024 | 66.30 | 67.30 | 66.30 | 67.20 | 66.16 | 61,269 |
| 19 feb 2024 | 67.30 | 67.50 | 66.30 | 66.40 | 65.38 | 38,866 |
| 16 feb 2024 | 66.70 | 67.30 | 66.50 | 67.20 | 66.16 | 67,860 |
| 15 feb 2024 | 66.70 | 66.70 | 65.90 | 66.70 | 65.67 | 77,958 |
| 14 feb 2024 | 66.70 | 66.70 | 65.80 | 66.20 | 65.18 | 36,654 |
| 13 feb 2024 | 65.30 | 66.80 | 65.30 | 66.80 | 65.77 | 95,474 |
| 12 feb 2024 | 63.80 | 66.10 | 63.30 | 65.50 | 64.49 | 199,718 |
| 09 feb 2024 | 66.30 | 68.10 | 62.20 | 64.50 | 63.50 | 267,115 |
| 08 feb 2024 | 63.30 | 65.30 | 63.30 | 65.20 | 64.19 | 112,454 |
| 07 feb 2024 | 65.00 | 65.00 | 63.10 | 63.30 | 62.32 | 46,025 |
| 06 feb 2024 | 65.00 | 65.00 | 63.80 | 63.80 | 62.82 | 57,715 |
| 05 feb 2024 | 65.10 | 65.60 | 63.80 | 64.80 | 63.80 | 43,286 |
| 02 feb 2024 | 65.10 | 65.50 | 64.90 | 65.10 | 64.10 | 61,611 |
| 01 feb 2024 | 63.80 | 65.60 | 63.40 | 65.10 | 64.10 | 164,582 |
| 31 ene 2024 | 63.10 | 63.60 | 62.80 | 63.50 | 62.52 | 54,201 |
| 30 ene 2024 | 62.90 | 63.30 | 62.70 | 63.20 | 62.22 | 27,682 |
| 29 ene 2024 | 62.00 | 63.20 | 61.90 | 62.90 | 61.93 | 63,517 |
| 26 ene 2024 | 61.80 | 62.50 | 61.60 | 62.50 | 61.54 | 46,445 |
| 25 ene 2024 | 62.00 | 62.20 | 61.50 | 61.50 | 60.55 | 39,776 |
| 24 ene 2024 | 60.70 | 62.00 | 60.40 | 62.00 | 61.04 | 55,844 |
| 23 ene 2024 | 61.20 | 61.30 | 60.00 | 60.00 | 59.07 | 25,207 |
| 22 ene 2024 | 60.80 | 61.20 | 60.10 | 60.80 | 59.86 | 26,494 |
| 19 ene 2024 | 61.60 | 61.60 | 60.60 | 60.80 | 59.86 | 18,464 |
| 18 ene 2024 | 61.00 | 61.70 | 60.20 | 60.60 | 59.66 | 48,810 |
| 17 ene 2024 | 62.30 | 62.30 | 59.90 | 60.90 | 59.96 | 48,784 |
| 16 ene 2024 | 61.00 | 62.30 | 61.00 | 61.60 | 60.65 | 47,460 |
| 15 ene 2024 | 61.70 | 61.70 | 61.00 | 61.20 | 60.26 | 33,658 |
| 12 ene 2024 | 60.70 | 61.90 | 60.70 | 61.30 | 60.35 | 29,451 |
| 11 ene 2024 | 61.40 | 62.30 | 60.40 | 60.70 | 59.76 | 93,568 |
| 10 ene 2024 | 60.50 | 61.50 | 59.50 | 61.50 | 60.55 | 170,536 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.