Scandi Standard publ AB

SCST
🏛️ 瑞典 →
92.70
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 41.05 41.30 40.00 41.00 1.0M
2021-12-29 41.10 41.60 40.95 41.10 0.5M
2021-12-28 41.70 41.85 41.10 41.10 0.3M
2021-12-27 40.35 41.65 40.25 41.65 0.4M
2021-12-23 39.55 40.55 39.55 40.25 0.3M
2021-12-22 39.70 39.90 39.30 39.35 0.2M
2021-12-21 40.20 40.35 39.60 39.65 0.2M
2021-12-20 40.80 41.00 39.60 40.05 0.3M
2021-12-17 40.05 40.80 39.50 40.75 0.2M
2021-12-16 40.30 40.45 39.50 39.70 0.2M
2021-12-15 41.90 41.90 39.90 40.20 0.2M
2021-12-14 41.90 41.90 40.65 41.85 0.4M
2021-12-13 42.05 42.20 41.00 41.40 0.4M
2021-12-10 40.00 41.80 39.95 41.60 0.9M
2021-12-09 39.00 40.10 39.00 39.85 1.7M
2021-12-08 39.50 39.75 38.65 38.90 0.5M
2021-12-07 39.65 39.90 39.35 39.50 0.2M
2021-12-06 40.20 40.20 39.10 39.65 0.2M
2021-12-03 40.30 40.30 39.55 40.00 0.3M
2021-12-02 39.75 40.50 39.25 40.25 0.3M
2021-12-01 39.85 40.10 39.50 39.75 0.3M
2021-11-30 39.40 40.00 38.40 39.85 2.0M
2021-11-29 38.60 38.80 38.05 38.70 0.3M
2021-11-26 39.70 39.70 38.25 38.40 0.6M
2021-11-25 40.15 40.20 39.25 39.95 0.3M
2021-11-24 40.05 40.35 39.05 39.95 0.6M
2021-11-23 39.90 40.40 39.50 40.00 0.7M
2021-11-22 40.10 40.75 39.35 39.90 0.7M
2021-11-19 39.50 40.15 38.80 39.80 0.5M
2021-11-18 39.80 40.15 39.30 39.50 0.4M
2021-11-17 39.30 40.15 39.15 39.75 0.5M
2021-11-16 39.10 39.75 38.35 39.10 0.7M
2021-11-15 40.00 40.25 38.85 39.65 1.2M
2021-11-12 41.30 41.30 38.30 39.20 2.0M
2021-11-11 42.90 43.00 42.50 43.00 0.5M
2021-11-10 43.00 43.00 42.40 42.50 0.1M
2021-11-09 42.75 43.05 42.55 42.95 0.1M
2021-11-08 44.10 44.10 42.60 42.60 0.1M
2021-11-05 43.20 43.80 42.85 43.80 0.1M
2021-11-04 43.90 43.90 42.90 43.20 0.3M
2021-11-03 43.10 43.95 43.00 43.90 0.2M
2021-11-02 43.05 43.30 42.30 43.15 0.2M
2021-11-01 42.95 43.30 42.85 43.00 0.1M
2021-10-29 42.95 43.05 42.45 42.75 0.2M
2021-10-28 43.15 43.50 42.75 42.85 0.3M
2021-10-27 43.95 44.00 43.10 43.20 0.2M
2021-10-26 44.00 44.15 43.75 44.00 0.2M
2021-10-25 45.60 45.60 43.95 44.00 0.3M
2021-10-22 44.05 45.05 43.80 44.95 0.2M
2021-10-21 44.80 44.80 43.75 44.05 0.3M
2021-10-20 43.80 44.70 43.70 44.55 0.4M
2021-10-19 44.10 44.35 43.45 43.80 0.3M
2021-10-18 44.55 44.75 44.05 44.15 0.1M
2021-10-15 45.15 45.30 44.75 44.95 0.2M
2021-10-14 45.25 45.60 44.75 45.20 0.3M
2021-10-13 44.60 45.25 44.00 45.25 0.2M
2021-10-12 45.30 45.35 44.10 44.55 0.2M
2021-10-11 44.35 45.35 43.65 45.30 0.3M
2021-10-08 44.10 45.00 43.95 44.10 0.2M
2021-10-07 44.50 44.80 43.50 43.95 0.6M
2021-10-06 44.95 45.00 43.60 44.05 0.4M
2021-10-05 47.40 47.40 44.40 44.95 1.0M
2021-10-04 52.00 52.00 47.15 47.60 1.2M
2021-10-01 52.50 53.10 52.10 52.80 0.2M
2021-09-30 53.00 53.30 52.30 52.50 0.1M
2021-09-29 52.60 53.20 52.40 52.80 0.1M
2021-09-28 53.10 53.10 52.30 52.80 0.2M
2021-09-27 53.60 53.60 52.80 53.10 0.1M
2021-09-24 53.00 53.40 52.90 53.40 0.1M
2021-09-23 53.20 53.70 53.10 53.10 0.1M
2021-09-22 53.20 53.30 52.90 53.10 0.1M
2021-09-21 52.90 53.10 52.60 52.90 0.1M
2021-09-20 53.10 53.10 52.60 52.80 0.1M
2021-09-17 53.00 53.70 52.80 53.00 0.1M
2021-09-16 52.90 53.40 52.80 53.00 0.1M
2021-09-15 53.30 53.70 52.40 52.90 0.2M
2021-09-14 54.80 55.00 53.80 53.80 0.2M
2021-09-13 55.10 55.30 54.60 54.80 0.2M
2021-09-10 55.70 55.80 55.00 55.00 0.9M
2021-09-09 56.50 56.50 55.40 55.70 0.2M
2021-09-08 57.40 57.40 55.70 56.50 0.2M
2021-09-07 59.10 59.50 57.40 57.80 0.7M
2021-09-06 59.60 60.00 58.50 59.50 0.2M
2021-09-03 60.10 60.50 59.40 59.60 0.1M
2021-09-02 59.50 60.60 59.40 60.10 0.2M
2021-09-01 59.00 59.40 58.30 59.40 0.2M
2021-08-31 56.70 59.60 56.10 59.00 0.7M
2021-08-30 56.60 57.40 56.30 56.60 0.1M
2021-08-27 56.90 57.10 55.40 56.40 0.4M
2021-08-26 57.50 58.40 56.90 57.00 0.4M
2021-08-25 55.20 57.50 52.90 57.50 1.3M
2021-08-24 58.10 58.60 57.90 58.40 0.1M
2021-08-23 58.00 58.60 57.70 58.10 0.1M
2021-08-20 57.10 58.20 57.00 58.10 0.1M
2021-08-19 58.00 58.00 56.00 57.30 0.2M
2021-08-18 58.40 58.70 57.80 58.20 0.1M
2021-08-17 57.80 58.00 56.80 57.90 0.2M
2021-08-16 58.20 58.80 57.40 58.10 0.1M
2021-08-13 58.50 59.30 57.90 58.80 0.1M
2021-08-12 58.00 58.30 57.50 57.90 0.1M
2021-08-11 58.20 58.20 57.50 57.90 0.1M
2021-08-10 57.80 58.70 57.50 58.20 0.1M
2021-08-09 57.40 57.90 57.10 57.80 0.1M
2021-08-06 57.00 57.40 56.80 57.40 0.1M
2021-08-05 57.40 57.40 57.00 57.20 0.1M
2021-08-04 57.60 57.70 57.10 57.10 0.1M
2021-08-03 57.50 58.00 57.20 57.40 0.1M
2021-08-02 57.20 58.10 57.20 57.50 0.1M
2021-07-30 57.10 57.30 56.60 57.20 0.1M
2021-07-29 56.70 57.40 56.60 57.20 0.1M
2021-07-28 57.00 57.50 56.60 56.70 0.1M
2021-07-27 57.50 57.60 57.10 57.30 0.1M
2021-07-26 57.80 57.80 57.30 57.50 0.1M
2021-07-23 57.20 57.80 57.20 57.80 0.1M
2021-07-22 57.90 58.10 57.10 57.20 0.1M
2021-07-21 57.40 57.90 57.30 57.80 0.1M
2021-07-20 56.80 57.60 56.50 57.40 0.2M
2021-07-19 57.00 57.20 56.50 56.50 0.1M
2021-07-16 57.20 57.40 56.90 57.00 0.1M
2021-07-15 57.40 57.70 57.00 57.00 0.1M
2021-07-14 58.10 58.10 57.40 57.40 0.1M
2021-07-13 58.10 58.30 58.00 58.10 0.2M
2021-07-12 58.30 58.60 58.00 58.00 0.1M
2021-07-09 58.90 59.10 58.30 58.30 0.1M
2021-07-08 59.00 59.20 58.40 58.80 0.2M
2021-07-07 59.20 59.20 58.00 58.90 0.1M
2021-07-06 58.20 59.00 57.90 58.70 0.2M
2021-07-05 58.70 58.70 57.80 58.30 0.1M
2021-07-02 57.80 58.40 57.80 58.10 0.1M
2021-07-01 57.20 57.90 57.20 57.70 0.1M
2021-06-30 57.60 57.70 57.10 57.30 0.1M
2021-06-29 57.30 57.70 57.10 57.50 0.1M
2021-06-28 57.00 57.90 57.00 57.30 0.1M
2021-06-24 57.10 57.30 56.10 56.50 0.3M
2021-06-23 57.70 58.20 57.00 57.10 0.3M
2021-06-22 57.20 58.30 57.10 58.00 0.2M
2021-06-21 57.20 57.70 56.40 57.20 0.3M
2021-06-18 57.20 57.50 57.10 57.20 0.2M
2021-06-17 57.60 57.60 57.00 57.00 0.2M
2021-06-16 57.70 57.90 57.00 57.60 0.4M
2021-06-15 58.80 58.90 57.00 57.30 0.4M
2021-06-14 58.60 59.20 58.50 58.60 0.3M
2021-06-11 57.60 58.50 57.30 58.50 0.3M
2021-06-10 59.10 59.10 57.30 57.30 0.5M
2021-06-09 58.60 59.70 58.10 58.40 0.4M
2021-06-08 59.10 59.60 58.00 58.50 0.5M
2021-06-07 62.10 62.10 58.80 59.00 0.7M
2021-06-04 61.40 62.50 61.40 62.00 0.3M
2021-06-03 61.20 62.40 61.20 62.30 0.2M
2021-06-02 61.30 61.80 61.00 61.20 0.1M
2021-06-01 61.20 62.00 61.20 61.60 0.2M
2021-05-31 61.10 62.40 61.00 61.20 0.2M
2021-05-28 61.00 62.50 60.90 61.10 0.3M
2021-05-27 61.80 61.90 61.00 61.00 0.8M
2021-05-26 62.70 63.40 61.50 62.00 0.6M
2021-05-25 63.90 64.20 62.50 63.20 0.3M
2021-05-24 65.90 66.20 64.10 64.30 0.3M
2021-05-21 67.20 67.20 65.80 66.00 0.1M
2021-05-20 65.00 66.80 64.70 66.30 0.2M
2021-05-19 66.00 66.50 64.50 65.00 0.2M
2021-05-18 65.80 66.30 64.80 66.00 0.3M
2021-05-17 64.30 66.60 63.70 65.80 0.5M
2021-05-14 64.30 64.40 63.00 63.50 0.4M
2021-05-12 64.60 64.70 63.50 63.80 0.2M
2021-05-11 65.00 65.50 64.00 64.60 0.3M
2021-05-10 66.80 66.80 64.70 65.80 0.4M
2021-05-07 65.80 68.50 64.60 67.30 1.0M
2021-05-06 66.00 66.00 64.20 64.70 0.2M
2021-05-05 65.40 66.10 65.10 65.30 0.1M
2021-05-04 66.00 66.90 65.00 65.40 0.2M
2021-05-03 66.70 66.70 65.50 65.90 0.2M
2021-04-30 67.00 67.00 66.20 66.40 0.1M
2021-04-29 67.10 67.40 66.70 67.00 0.1M
2021-04-28 66.90 67.00 66.60 67.00 0.1M
2021-04-27 66.60 67.00 65.50 66.80 0.1M
2021-04-26 66.70 67.00 66.40 66.60 0.1M
2021-04-23 66.40 66.90 66.40 66.50 0.1M
2021-04-22 66.20 67.10 65.90 66.90 0.2M
2021-04-21 65.70 66.30 65.60 65.90 0.1M
2021-04-20 66.80 67.20 65.30 65.70 0.3M
2021-04-19 67.40 67.90 66.70 66.80 0.5M
2021-04-16 67.20 67.20 66.60 66.90 0.3M
2021-04-15 66.80 67.30 66.30 66.90 0.2M
2021-04-14 66.70 67.10 65.80 66.20 0.2M
2021-04-13 65.80 66.80 65.50 66.70 0.2M
2021-04-12 65.50 66.00 65.10 65.80 0.1M
2021-04-09 66.30 66.50 65.70 65.70 0.1M
2021-04-08 65.80 66.40 65.30 66.20 0.1M
2021-04-07 63.70 65.90 63.60 65.80 0.3M
2021-04-06 63.30 64.40 63.30 63.70 0.2M
2021-04-01 63.40 63.80 62.80 62.80 0.1M
2021-03-31 62.90 63.30 62.10 63.30 0.5M
2021-03-30 62.30 62.90 61.80 62.30 0.3M
2021-03-29 63.40 63.60 62.30 62.60 0.2M
2021-03-26 63.10 63.40 62.50 63.20 0.2M
2021-03-25 63.00 63.50 62.50 62.90 0.2M
2021-03-24 63.00 63.30 62.40 62.80 0.3M
2021-03-23 63.00 63.60 62.60 63.10 0.2M
2021-03-22 62.40 63.70 62.30 62.90 0.2M
2021-03-19 62.10 63.00 61.90 62.80 0.2M
2021-03-18 63.00 63.10 62.30 63.10 0.1M
2021-03-17 63.00 63.30 62.50 63.10 0.1M
2021-03-16 63.30 63.90 62.80 63.10 0.1M
2021-03-15 63.50 63.90 63.10 63.30 0.2M
2021-03-12 65.00 65.00 63.30 63.50 0.2M
2021-03-11 63.20 64.60 63.20 64.20 0.4M
2021-03-10 63.50 64.00 62.80 63.50 0.2M
2021-03-09 62.20 63.70 61.80 63.40 0.2M
2021-03-08 61.70 62.90 61.30 62.20 0.3M
2021-03-05 60.80 61.90 60.20 61.50 0.3M
2021-03-04 60.50 61.30 60.30 61.00 0.1M
2021-03-03 60.80 62.10 60.70 61.30 0.3M
2021-03-02 60.10 61.00 59.90 60.80 0.4M
2021-03-01 60.00 60.40 59.40 60.10 0.2M
2021-02-26 59.90 60.10 58.70 59.40 0.4M
2021-02-25 60.90 60.90 60.20 60.30 0.2M
2021-02-24 60.50 61.00 60.20 60.20 0.9M
2021-02-23 60.50 61.20 59.50 60.50 0.9M
2021-02-22 62.20 62.20 59.90 60.30 0.6M
2021-02-19 62.40 62.50 61.60 61.60 0.7M
2021-02-18 61.90 63.50 61.40 61.70 7.1M
2021-02-17 64.50 64.50 63.70 64.40 0.1M
2021-02-16 64.60 65.00 64.10 64.50 0.1M
2021-02-15 65.00 65.30 64.00 64.60 0.1M
2021-02-12 65.40 65.70 64.50 64.90 0.3M
2021-02-11 68.10 68.10 64.40 65.30 0.5M
2021-02-10 68.20 69.60 67.90 69.00 0.1M
2021-02-09 68.90 69.50 68.10 68.30 0.1M
2021-02-08 69.10 69.30 68.40 68.90 0.1M
2021-02-05 68.10 68.40 67.50 68.10 0.1M
2021-02-04 69.50 69.50 67.80 68.10 0.1M
2021-02-03 69.20 69.30 68.20 68.50 0.1M
2021-02-02 69.00 69.40 67.80 68.10 0.2M
2021-02-01 68.00 68.90 68.00 68.60 0.1M
2021-01-29 69.50 69.50 67.60 67.80 0.1M
2021-01-28 68.60 69.20 67.30 68.90 0.1M
2021-01-27 68.20 69.60 67.60 68.60 0.1M
2021-01-26 69.50 70.00 68.70 69.00 0.1M
2021-01-25 69.90 70.70 68.20 69.40 0.2M
2021-01-22 70.00 71.30 69.30 69.90 0.3M
2021-01-21 66.30 69.70 66.30 68.90 0.6M
2021-01-20 67.10 67.20 66.40 66.80 0.2M
2021-01-19 65.80 67.90 65.30 67.10 0.4M
2021-01-18 66.20 66.30 65.20 65.80 0.2M
2021-01-15 68.20 68.20 66.10 66.20 0.1M
2021-01-14 66.50 68.20 66.00 68.10 0.1M
2021-01-13 67.40 67.40 66.10 66.30 0.1M
2021-01-12 67.50 68.00 67.10 67.40 0.1M
2021-01-11 69.80 70.00 67.40 67.50 0.1M
2021-01-08 68.90 70.10 67.50 69.80 0.2M
2021-01-07 69.00 69.00 67.10 67.50 0.2M
2021-01-05 69.00 69.70 68.40 68.90 0.1M
2021-01-04 68.80 70.70 68.80 69.60 0.1M