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
2022-12-30 49.20 49.28 48.84 49.00 0.0M
2022-12-29 49.22 49.36 48.86 49.12 0.1M
2022-12-28 49.32 49.54 48.84 49.22 0.1M
2022-12-27 49.12 49.48 47.82 49.28 0.1M
2022-12-23 49.06 49.64 48.58 49.12 0.1M
2022-12-22 50.05 50.35 49.00 49.00 0.0M
2022-12-21 49.30 50.10 49.28 50.00 0.0M
2022-12-20 50.25 50.45 49.12 49.30 0.1M
2022-12-19 51.80 52.20 50.70 50.70 0.1M
2022-12-16 52.20 52.85 51.80 52.50 0.1M
2022-12-15 51.50 52.65 51.50 52.20 0.1M
2022-12-14 51.50 52.35 50.70 52.05 0.1M
2022-12-13 49.82 51.70 49.78 51.50 0.1M
2022-12-12 50.15 50.15 49.00 49.78 0.1M
2022-12-09 49.46 50.15 49.10 50.15 0.2M
2022-12-08 49.56 49.56 49.02 49.46 0.1M
2022-12-07 51.50 51.50 49.20 49.56 0.1M
2022-12-06 51.70 51.90 51.25 51.40 0.0M
2022-12-05 52.15 52.15 51.45 51.70 0.1M
2022-12-02 51.40 52.20 50.95 52.15 0.1M
2022-12-01 51.60 52.35 51.30 52.15 0.1M
2022-11-30 52.10 52.90 51.50 51.60 0.1M
2022-11-29 54.15 54.25 51.85 52.10 0.1M
2022-11-28 53.35 54.70 53.30 54.15 0.1M
2022-11-25 52.35 53.65 52.35 53.65 0.1M
2022-11-24 51.50 52.50 51.00 52.35 0.1M
2022-11-23 50.75 51.50 50.35 51.50 0.0M
2022-11-22 51.95 52.25 50.55 50.80 0.0M
2022-11-21 51.40 52.45 51.25 51.95 0.1M
2022-11-18 51.40 51.85 50.85 51.40 0.1M
2022-11-17 50.00 51.20 49.64 51.20 0.1M
2022-11-16 49.10 49.36 48.60 49.36 0.1M
2022-11-15 49.28 49.66 48.88 49.32 0.1M
2022-11-14 49.18 50.65 49.00 49.28 0.1M
2022-11-11 52.00 52.00 48.50 49.38 0.3M
2022-11-10 51.00 52.30 48.56 52.25 0.3M
2022-11-09 52.35 53.15 51.85 52.40 0.1M
2022-11-08 49.90 52.40 49.90 52.15 0.2M
2022-11-07 50.80 50.80 49.52 49.84 0.5M
2022-11-04 51.80 52.00 50.80 50.80 0.0M
2022-11-03 51.25 51.90 50.90 51.75 0.1M
2022-11-02 52.00 53.75 51.10 51.35 0.2M
2022-11-01 50.65 52.80 50.60 52.10 0.2M
2022-10-31 52.70 52.70 48.44 50.65 0.4M
2022-10-28 51.95 54.40 50.75 52.70 0.5M
2022-10-27 50.95 51.35 49.24 49.50 0.1M
2022-10-26 49.80 50.95 49.46 50.95 0.1M
2022-10-25 49.26 49.94 49.02 49.84 0.1M
2022-10-24 49.60 49.90 48.68 49.48 0.1M
2022-10-21 50.90 51.00 48.64 49.60 0.2M
2022-10-20 50.90 51.25 50.40 50.90 0.1M
2022-10-19 51.70 51.80 50.60 51.00 0.1M
2022-10-18 51.50 52.50 50.80 51.60 0.2M
2022-10-17 49.28 51.25 49.08 51.25 0.1M
2022-10-14 48.52 49.38 48.52 49.28 0.1M
2022-10-13 47.70 48.44 47.04 48.44 0.1M
2022-10-12 48.38 49.66 47.92 48.20 0.1M
2022-10-11 48.04 49.76 47.60 48.76 0.1M
2022-10-10 46.50 48.04 46.00 48.04 0.1M
2022-10-07 47.00 47.62 46.82 47.28 0.2M
2022-10-06 46.32 47.48 45.98 47.48 0.1M
2022-10-05 48.00 48.00 46.40 46.74 0.1M
2022-10-04 48.02 48.58 47.64 48.10 0.1M
2022-10-03 46.46 47.82 45.64 47.82 0.2M
2022-09-30 46.16 46.48 45.74 46.46 0.1M
2022-09-29 46.94 46.94 45.64 46.16 0.1M
2022-09-28 47.40 47.40 45.98 47.06 0.1M
2022-09-27 47.12 47.66 46.98 47.28 0.4M
2022-09-26 47.98 47.98 47.00 47.12 0.1M
2022-09-23 47.86 48.42 47.50 48.42 0.1M
2022-09-22 49.00 49.00 47.08 47.88 0.2M
2022-09-21 48.98 49.46 48.76 49.00 0.1M
2022-09-20 49.60 49.84 48.80 48.98 0.2M
2022-09-19 49.16 50.25 49.16 49.76 0.1M
2022-09-16 50.75 50.75 49.36 49.88 0.3M
2022-09-15 51.40 52.15 50.10 50.75 0.9M
2022-09-14 50.20 51.60 50.10 51.40 0.2M
2022-09-13 50.50 50.90 50.05 50.90 1.0M
2022-09-12 49.26 50.40 48.88 50.40 0.7M
2022-09-09 49.18 49.90 49.10 49.26 0.3M
2022-09-08 48.64 49.52 48.56 49.42 0.2M
2022-09-07 47.60 48.82 47.60 48.64 0.2M
2022-09-06 48.80 49.66 47.42 48.06 0.2M
2022-09-05 46.26 48.70 46.10 48.10 0.3M
2022-09-02 47.20 47.80 46.60 47.42 0.9M
2022-09-01 46.96 47.40 46.62 46.98 0.2M
2022-08-31 46.14 47.40 46.14 47.06 0.2M
2022-08-30 46.70 48.22 46.30 46.44 0.2M
2022-08-29 46.04 47.06 45.70 46.62 0.1M
2022-08-26 47.68 48.78 45.90 46.02 0.5M
2022-08-25 40.78 48.10 40.78 47.72 1.3M
2022-08-24 40.44 40.72 40.02 40.16 0.1M
2022-08-23 40.44 40.72 40.00 40.44 0.1M
2022-08-22 40.00 40.74 40.00 40.42 0.1M
2022-08-19 41.30 41.50 40.02 40.02 0.1M
2022-08-18 40.02 41.50 39.82 41.30 0.2M
2022-08-17 40.42 40.74 39.90 40.14 0.0M
2022-08-16 40.30 41.86 40.22 40.42 0.1M
2022-08-15 41.80 41.88 40.82 41.72 0.1M
2022-08-12 41.86 41.86 41.16 41.54 0.0M
2022-08-11 40.96 41.82 40.80 41.52 0.1M
2022-08-10 40.50 41.08 40.08 40.98 0.0M
2022-08-09 40.04 40.68 40.00 40.42 0.1M
2022-08-08 40.52 40.58 40.00 40.04 0.1M
2022-08-05 39.76 40.52 39.76 40.52 0.2M
2022-08-04 38.12 39.76 38.12 39.72 0.2M
2022-08-03 36.82 38.08 36.68 38.08 0.1M
2022-08-02 37.00 37.52 36.68 36.94 0.0M
2022-08-01 39.58 39.58 37.00 37.12 0.1M
2022-07-29 37.12 37.90 37.12 37.68 0.1M
2022-07-28 37.32 37.50 36.68 37.50 0.1M
2022-07-27 36.34 37.28 36.34 37.18 0.1M
2022-07-26 37.22 37.32 36.32 36.54 0.1M
2022-07-25 37.44 37.56 37.06 37.22 0.0M
2022-07-22 36.88 37.44 36.52 37.44 0.1M
2022-07-21 36.00 36.90 35.70 36.50 0.1M
2022-07-20 36.00 36.80 36.00 36.16 0.1M
2022-07-19 36.94 37.00 36.20 36.60 0.1M
2022-07-18 37.00 37.34 36.70 36.94 0.0M
2022-07-15 36.68 37.02 36.00 36.96 0.1M
2022-07-14 37.00 37.00 36.04 36.38 0.1M
2022-07-13 36.52 37.40 36.52 37.00 0.0M
2022-07-12 37.04 37.50 36.72 37.50 0.0M
2022-07-11 37.10 37.66 36.70 37.16 0.1M
2022-07-08 36.70 37.20 36.46 37.12 0.1M
2022-07-07 36.50 36.78 35.80 36.30 0.1M
2022-07-06 37.00 37.00 36.46 36.50 0.0M
2022-07-05 36.44 37.22 36.16 36.48 0.0M
2022-07-04 36.86 37.16 36.48 36.68 0.1M
2022-07-01 36.82 37.06 36.30 36.86 0.0M
2022-06-30 36.10 36.72 36.10 36.50 0.1M
2022-06-29 37.70 37.70 36.54 37.10 0.1M
2022-06-28 36.92 37.50 36.46 37.22 0.1M
2022-06-27 36.00 36.92 35.82 36.64 0.1M
2022-06-23 35.72 36.12 35.06 35.56 0.1M
2022-06-22 36.00 36.00 35.04 35.58 0.1M
2022-06-21 37.00 37.46 36.34 36.42 0.1M
2022-06-20 36.94 37.36 36.30 36.88 0.1M
2022-06-17 35.50 36.94 35.50 36.94 0.1M
2022-06-16 36.56 36.78 35.50 35.88 0.1M
2022-06-15 36.32 36.72 35.72 36.56 0.2M
2022-06-14 37.56 37.78 35.76 36.26 0.3M
2022-06-13 40.14 40.14 37.20 37.54 0.5M
2022-06-10 40.80 40.80 39.84 40.22 0.1M
2022-06-09 40.60 41.54 40.60 40.88 0.4M
2022-06-08 41.44 41.44 41.00 41.06 0.1M
2022-06-07 41.82 41.82 40.48 41.00 0.1M
2022-06-03 41.00 41.38 40.68 41.00 0.1M
2022-06-02 40.38 40.80 40.04 40.80 0.1M
2022-06-01 41.60 41.68 40.22 40.38 0.1M
2022-05-31 42.10 42.10 41.02 41.48 0.2M
2022-05-30 42.20 42.50 41.26 41.94 0.3M
2022-05-27 41.00 41.00 38.78 39.32 0.1M
2022-05-25 39.00 39.60 39.00 39.12 0.0M
2022-05-24 38.52 39.48 38.50 39.00 0.2M
2022-05-23 39.22 40.10 38.50 38.60 0.1M
2022-05-20 39.12 39.52 39.10 39.10 0.1M
2022-05-19 39.06 39.44 38.48 39.02 0.2M
2022-05-18 40.66 40.80 39.06 39.06 0.3M
2022-05-17 41.00 41.72 40.64 40.66 0.2M
2022-05-16 41.08 41.30 40.74 40.98 0.2M
2022-05-13 41.62 42.32 40.94 41.08 0.1M
2022-05-12 42.60 42.60 41.82 41.96 0.2M
2022-05-11 41.12 42.80 40.94 42.72 0.3M
2022-05-10 40.90 41.68 40.80 40.80 0.2M
2022-05-09 41.00 41.36 40.28 40.90 0.4M
2022-05-06 43.00 43.00 41.00 41.00 0.7M
2022-05-05 41.86 43.40 41.74 43.00 0.6M
2022-05-04 40.98 42.42 40.02 41.68 1.0M
2022-05-03 39.72 41.26 39.34 41.00 0.6M
2022-05-02 39.06 39.80 38.00 39.60 0.6M
2022-04-29 38.08 38.96 38.00 38.68 0.2M
2022-04-28 38.40 38.64 37.98 38.08 0.2M
2022-04-27 38.98 39.36 38.32 38.38 0.3M
2022-04-26 39.00 39.50 38.82 39.00 0.3M
2022-04-25 39.12 39.42 37.70 39.00 0.4M
2022-04-22 37.92 39.20 37.78 39.12 0.3M
2022-04-21 37.08 37.96 36.78 37.80 0.3M
2022-04-20 38.02 38.02 35.06 37.08 0.7M
2022-04-19 35.00 38.24 34.60 38.00 0.8M
2022-04-14 35.12 35.76 34.80 35.00 0.2M
2022-04-13 35.28 35.50 34.60 35.12 0.5M
2022-04-12 34.78 35.26 34.12 34.96 0.4M
2022-04-11 35.36 35.38 34.62 34.78 0.1M
2022-04-08 35.00 35.44 34.84 35.36 0.2M
2022-04-07 35.38 35.38 34.50 35.00 0.3M
2022-04-06 35.62 35.62 35.08 35.10 0.2M
2022-04-05 36.00 36.32 35.56 35.62 0.2M
2022-04-04 36.00 36.04 35.50 35.72 0.2M
2022-04-01 35.92 35.94 35.56 35.72 0.1M
2022-03-31 36.05 36.20 35.50 35.65 0.1M
2022-03-30 36.45 36.50 35.80 36.05 0.1M
2022-03-29 35.55 36.25 35.45 36.15 0.2M
2022-03-28 35.75 36.30 35.15 35.45 0.2M
2022-03-25 35.45 35.75 35.05 35.25 0.1M
2022-03-24 35.40 35.45 35.05 35.35 0.1M
2022-03-23 36.00 36.15 35.00 35.30 0.1M
2022-03-22 35.10 35.90 35.05 35.85 0.2M
2022-03-21 35.40 35.40 34.50 35.10 0.2M
2022-03-18 34.05 34.95 34.05 34.95 0.1M
2022-03-17 34.65 35.05 34.00 34.25 0.4M
2022-03-16 33.20 34.10 33.20 34.05 0.2M
2022-03-15 33.30 34.00 32.95 33.20 0.2M
2022-03-14 34.50 35.15 33.95 34.20 0.3M
2022-03-11 32.70 34.20 32.70 34.00 0.2M
2022-03-10 32.80 33.60 32.70 32.80 0.2M
2022-03-09 32.80 33.50 32.50 32.80 0.3M
2022-03-08 32.50 33.40 32.35 32.65 0.3M
2022-03-07 33.50 33.80 32.40 32.80 0.5M
2022-03-04 33.70 34.25 33.70 34.00 0.4M
2022-03-03 33.60 34.40 33.00 34.30 0.9M
2022-03-02 33.80 34.00 33.00 33.20 0.4M
2022-03-01 34.45 34.45 33.60 33.75 0.4M
2022-02-28 33.35 34.55 33.35 34.45 0.3M
2022-02-25 33.75 33.90 33.00 33.90 0.4M
2022-02-24 33.90 33.90 32.60 33.35 0.5M
2022-02-23 33.70 34.25 33.70 34.10 0.3M
2022-02-22 34.00 34.55 33.45 33.70 0.3M
2022-02-21 35.95 36.25 33.85 33.85 0.6M
2022-02-18 37.10 37.20 35.70 35.80 0.3M
2022-02-17 37.35 37.85 37.05 37.20 0.3M
2022-02-16 38.00 38.30 36.90 37.30 4.1M
2022-02-15 39.40 39.50 37.45 37.95 1.2M
2022-02-14 38.20 40.45 38.20 39.55 0.4M
2022-02-11 38.00 39.50 37.45 39.50 0.8M
2022-02-10 37.95 38.05 37.15 37.20 0.3M
2022-02-09 38.50 38.60 37.80 37.80 0.2M
2022-02-08 38.15 38.45 37.85 38.15 0.1M
2022-02-07 37.60 38.15 37.50 38.15 0.2M
2022-02-04 38.20 38.20 37.50 37.60 0.2M
2022-02-03 38.30 38.40 37.50 38.05 0.3M
2022-02-02 38.50 38.75 38.10 38.20 0.2M
2022-02-01 38.95 38.95 38.20 38.40 0.4M
2022-01-31 39.20 39.40 38.40 38.70 0.1M
2022-01-28 39.95 39.95 38.75 39.20 0.1M
2022-01-27 39.15 39.70 38.95 39.55 0.1M
2022-01-26 38.40 39.40 38.40 39.15 0.2M
2022-01-25 38.25 39.00 38.15 38.40 0.2M
2022-01-24 39.35 39.35 37.45 38.30 0.6M
2022-01-21 39.00 39.25 38.45 38.95 0.2M
2022-01-20 39.80 39.80 39.00 39.15 0.1M
2022-01-19 39.40 39.80 39.10 39.40 0.2M
2022-01-18 39.85 39.90 38.60 39.70 0.4M
2022-01-17 41.00 41.00 39.50 39.85 0.3M
2022-01-14 41.50 41.50 40.55 41.00 0.1M
2022-01-13 40.70 41.55 40.45 41.50 0.2M
2022-01-12 40.25 41.10 40.00 40.70 0.4M
2022-01-11 41.00 41.05 40.05 40.25 0.2M
2022-01-10 41.25 41.40 40.30 40.45 0.3M
2022-01-07 42.30 42.30 40.90 41.05 0.4M
2022-01-05 42.35 42.55 41.75 42.30 0.1M
2022-01-04 42.20 43.15 42.10 42.25 0.2M
2022-01-03 41.05 42.55 41.05 42.20 0.4M