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
2023-12-29 56.20 58.30 56.00 57.50 0.1M
2023-12-28 56.20 56.90 56.00 56.70 0.1M
2023-12-27 56.00 56.40 55.50 56.10 0.1M
2023-12-22 55.70 55.90 55.20 55.80 0.0M
2023-12-21 55.20 55.30 54.30 55.20 0.0M
2023-12-20 55.30 55.40 54.80 55.20 0.0M
2023-12-19 55.00 55.50 54.60 55.30 0.0M
2023-12-18 55.80 55.90 54.90 55.10 0.0M
2023-12-15 56.30 56.50 55.60 55.80 0.0M
2023-12-14 56.20 56.90 55.80 56.30 0.1M
2023-12-13 55.60 56.40 55.60 55.80 0.0M
2023-12-12 55.10 55.90 55.10 55.60 0.0M
2023-12-11 56.20 56.20 54.80 56.10 0.0M
2023-12-08 55.80 56.20 55.40 56.10 0.0M
2023-12-07 57.00 57.00 55.60 55.80 0.0M
2023-12-06 55.10 57.00 55.10 56.80 0.1M
2023-12-05 55.70 56.00 55.00 56.00 0.1M
2023-12-04 56.70 57.00 55.80 56.00 0.0M
2023-12-01 55.50 56.90 55.50 56.70 0.0M
2023-11-30 58.10 58.10 55.30 56.00 0.1M
2023-11-29 58.00 58.50 57.50 57.60 0.1M
2023-11-28 57.30 58.10 56.10 56.50 0.1M
2023-11-27 56.40 56.60 56.00 56.50 0.0M
2023-11-24 55.80 56.70 55.80 56.60 0.0M
2023-11-23 57.10 57.10 55.70 55.90 0.0M
2023-11-22 56.20 57.30 56.10 57.10 0.0M
2023-11-21 56.80 56.80 55.80 56.00 0.0M
2023-11-20 56.50 56.80 56.10 56.80 0.0M
2023-11-17 56.10 56.50 55.90 56.50 0.0M
2023-11-16 54.70 56.50 54.00 56.00 0.0M
2023-11-15 57.00 57.70 56.40 56.80 0.0M
2023-11-14 56.00 57.40 55.90 57.40 0.1M
2023-11-13 56.00 56.80 55.60 56.40 0.0M
2023-11-10 55.20 55.90 55.10 55.90 0.3M
2023-11-09 53.60 55.60 53.60 55.50 0.1M
2023-11-08 54.90 54.90 54.10 54.30 0.1M
2023-11-07 55.00 55.10 54.50 55.00 0.0M
2023-11-06 55.00 55.50 54.60 55.40 0.1M
2023-11-03 55.40 56.00 55.20 55.60 0.1M
2023-11-02 54.50 56.00 54.40 55.40 0.1M
2023-11-01 55.70 55.70 54.40 55.20 0.1M
2023-10-31 54.00 55.80 53.80 55.80 0.1M
2023-10-30 53.60 54.50 53.20 54.20 0.1M
2023-10-27 51.00 53.70 50.30 53.50 0.4M
2023-10-26 49.00 49.80 48.65 49.05 0.5M
2023-10-25 48.25 48.40 47.60 48.10 0.0M
2023-10-24 48.00 48.45 47.55 48.35 0.0M
2023-10-23 47.30 48.65 47.30 48.00 0.0M
2023-10-20 48.15 48.70 47.50 48.45 0.0M
2023-10-19 48.60 48.75 47.90 48.10 0.0M
2023-10-18 48.45 49.20 48.45 49.00 0.0M
2023-10-17 49.30 49.50 48.45 48.45 0.1M
2023-10-16 50.00 50.00 48.95 49.40 0.1M
2023-10-13 50.60 50.90 49.75 49.85 0.3M
2023-10-12 51.10 51.30 50.70 50.80 0.0M
2023-10-11 51.20 51.40 50.70 51.00 0.0M
2023-10-10 50.70 51.20 50.70 50.90 0.0M
2023-10-09 50.70 51.40 50.50 50.70 0.0M
2023-10-06 51.60 51.70 50.80 50.80 0.1M
2023-10-05 50.50 52.00 50.50 51.60 0.0M
2023-10-04 51.20 51.20 50.10 50.70 0.0M
2023-10-03 51.20 51.80 51.10 51.20 0.0M
2023-10-02 51.80 52.40 51.10 51.20 0.0M
2023-09-29 50.50 52.40 50.50 52.10 0.1M
2023-09-28 50.30 51.10 49.90 50.90 0.1M
2023-09-27 51.00 51.20 50.30 50.30 0.0M
2023-09-26 51.50 51.50 50.50 51.00 0.1M
2023-09-25 51.50 51.70 51.10 51.50 0.0M
2023-09-22 51.40 52.30 51.20 51.50 0.0M
2023-09-21 52.00 52.60 51.00 51.60 0.1M
2023-09-20 51.10 52.10 51.10 51.50 0.0M
2023-09-19 51.10 51.60 51.00 51.10 0.0M
2023-09-18 51.10 51.30 51.00 51.00 0.0M
2023-09-15 51.40 51.80 51.00 51.10 0.0M
2023-09-14 51.20 51.50 51.00 51.00 0.0M
2023-09-13 51.60 51.90 51.00 51.00 0.0M
2023-09-12 52.20 52.60 51.60 51.70 0.0M
2023-09-11 52.00 52.50 51.80 52.00 0.0M
2023-09-08 51.90 52.10 51.80 51.90 0.1M
2023-09-07 52.00 52.20 51.80 51.90 0.1M
2023-09-06 53.50 53.50 51.90 52.00 0.1M
2023-09-05 53.00 54.00 52.90 53.50 0.0M
2023-09-04 54.30 54.60 53.20 53.20 0.0M
2023-09-01 52.50 54.20 52.00 54.00 0.1M
2023-08-31 51.90 52.50 51.70 52.00 0.1M
2023-08-30 52.00 52.40 51.60 51.90 0.1M
2023-08-29 50.80 52.30 50.10 51.40 0.2M
2023-08-28 49.90 51.20 47.65 50.80 0.7M
2023-08-25 52.50 52.60 48.60 49.80 0.7M
2023-08-24 56.60 57.10 52.80 52.90 0.3M
2023-08-23 58.40 58.60 53.50 56.80 0.5M
2023-08-22 54.30 55.70 53.80 55.70 0.1M
2023-08-21 54.70 54.70 53.20 54.30 0.1M
2023-08-18 54.90 55.00 54.00 54.70 0.0M
2023-08-17 54.90 55.00 53.80 54.90 0.0M
2023-08-16 54.70 54.70 53.90 54.40 0.0M
2023-08-15 54.80 55.10 54.10 54.30 0.0M
2023-08-14 54.00 54.80 53.70 54.80 0.0M
2023-08-11 54.00 54.40 53.50 54.20 0.0M
2023-08-10 54.10 54.20 53.30 53.80 0.0M
2023-08-09 53.70 54.10 53.10 53.60 0.0M
2023-08-08 52.40 54.00 52.20 53.10 0.1M
2023-08-07 52.00 52.80 52.00 52.70 0.0M
2023-08-04 52.10 52.70 52.00 52.00 0.0M
2023-08-03 51.60 52.10 51.40 52.00 0.0M
2023-08-02 52.00 52.20 51.60 51.70 0.0M
2023-08-01 51.00 52.60 51.00 52.50 0.0M
2023-07-31 51.30 51.30 50.80 51.10 0.0M
2023-07-28 50.90 51.60 50.60 51.30 0.0M
2023-07-27 51.30 51.50 50.70 50.90 0.0M
2023-07-26 51.80 51.90 51.10 51.10 0.0M
2023-07-25 51.70 51.90 51.40 51.80 0.0M
2023-07-24 51.30 52.00 51.10 52.00 0.0M
2023-07-21 51.20 51.30 50.60 51.30 0.0M
2023-07-20 51.30 51.40 50.80 51.20 0.0M
2023-07-19 51.70 51.90 50.80 51.30 0.0M
2023-07-18 50.70 52.80 50.60 51.70 0.1M
2023-07-17 51.00 51.50 50.50 50.50 0.0M
2023-07-14 51.10 51.30 50.90 51.00 0.0M
2023-07-13 51.50 51.50 51.10 51.20 0.3M
2023-07-12 51.00 51.60 50.90 51.60 0.1M
2023-07-11 51.20 51.20 50.80 51.00 0.0M
2023-07-10 51.00 51.40 50.80 51.10 0.1M
2023-07-07 51.00 51.50 50.80 51.40 0.0M
2023-07-06 51.30 51.70 50.90 50.90 0.0M
2023-07-05 51.40 51.90 51.30 51.50 0.0M
2023-07-04 51.20 51.90 51.00 51.50 0.1M
2023-07-03 51.00 51.30 50.50 51.20 0.0M
2023-06-30 51.00 51.60 51.00 51.10 0.1M
2023-06-29 51.10 51.50 51.00 51.00 0.0M
2023-06-28 51.30 51.50 51.00 51.20 0.1M
2023-06-27 52.00 52.00 50.90 51.00 0.0M
2023-06-26 51.50 51.50 50.60 51.50 0.0M
2023-06-22 52.60 52.80 51.20 51.50 0.1M
2023-06-21 51.90 53.30 51.70 52.40 0.1M
2023-06-20 52.00 52.10 50.70 51.70 0.1M
2023-06-19 51.60 52.20 51.00 51.90 0.1M
2023-06-16 51.70 51.80 51.00 51.50 0.1M
2023-06-15 50.90 51.50 50.10 51.30 0.1M
2023-06-14 50.70 51.10 50.10 50.90 0.1M
2023-06-13 49.60 50.70 49.50 50.30 0.1M
2023-06-12 49.90 50.10 49.05 49.55 0.1M
2023-06-09 51.00 51.00 48.85 50.20 0.1M
2023-06-08 51.20 51.20 50.10 50.30 0.1M
2023-06-07 51.00 51.30 50.60 51.20 0.2M
2023-06-05 49.90 51.40 49.10 51.00 0.1M
2023-06-02 50.10 50.20 49.55 49.70 0.0M
2023-06-01 50.90 50.90 49.50 49.75 0.1M
2023-05-31 52.20 52.20 50.20 50.30 0.1M
2023-05-30 51.60 52.30 51.10 52.20 0.1M
2023-05-29 51.60 51.70 50.90 51.60 0.1M
2023-05-26 52.50 52.50 50.60 51.10 0.1M
2023-05-25 54.20 54.20 52.40 52.40 0.0M
2023-05-24 54.10 54.40 53.90 54.10 0.0M
2023-05-23 55.00 55.30 54.20 54.40 0.2M
2023-05-22 56.00 56.50 54.30 54.80 0.1M
2023-05-19 56.00 56.50 55.20 56.50 0.1M
2023-05-17 55.00 55.70 54.40 55.50 0.0M
2023-05-16 55.30 55.40 54.30 55.20 0.1M
2023-05-15 54.90 55.60 54.30 55.30 0.1M
2023-05-12 54.10 55.00 54.10 54.90 0.1M
2023-05-11 53.80 54.90 53.80 54.70 0.1M
2023-05-10 52.60 54.30 52.60 53.80 0.1M
2023-05-09 53.90 53.90 52.80 53.50 0.1M
2023-05-08 53.00 54.60 53.00 53.90 0.1M
2023-05-05 52.80 54.40 52.10 53.20 0.1M
2023-05-04 54.80 54.80 53.00 54.00 0.1M
2023-05-03 53.80 55.50 52.20 54.70 0.6M
2023-05-02 53.00 54.00 52.90 53.00 0.1M
2023-04-28 52.20 53.50 52.10 53.00 0.0M
2023-04-27 51.70 52.20 51.30 52.00 0.0M
2023-04-26 49.65 51.80 49.65 51.70 0.0M
2023-04-25 52.20 52.30 50.10 51.10 0.1M
2023-04-24 53.60 53.60 52.50 53.00 0.5M
2023-04-21 52.90 53.90 52.90 53.60 0.0M
2023-04-20 54.00 54.20 52.90 53.00 0.1M
2023-04-19 53.30 54.00 52.80 53.90 0.0M
2023-04-18 53.50 53.90 52.80 53.60 0.1M
2023-04-17 52.40 53.40 51.90 53.30 0.1M
2023-04-14 52.30 52.70 51.90 52.40 0.1M
2023-04-13 53.10 53.10 52.10 52.20 0.0M
2023-04-12 53.30 53.50 53.10 53.20 0.0M
2023-04-11 52.70 53.20 51.60 53.20 0.1M
2023-04-06 52.30 52.70 52.20 52.70 0.0M
2023-04-05 52.30 52.60 51.90 52.30 0.0M
2023-04-04 51.90 52.30 51.70 52.30 0.0M
2023-04-03 51.80 51.90 51.00 51.90 0.0M
2023-03-31 50.85 52.00 50.75 51.90 0.1M
2023-03-30 50.00 50.90 49.78 50.85 0.1M
2023-03-29 49.42 49.90 49.38 49.86 0.0M
2023-03-28 49.14 49.34 48.72 49.10 0.0M
2023-03-27 49.28 50.00 49.16 49.34 0.0M
2023-03-24 49.48 49.50 48.88 49.18 0.1M
2023-03-23 49.00 49.62 48.60 49.56 0.0M
2023-03-22 50.20 50.20 48.90 49.16 0.2M
2023-03-21 52.00 52.70 50.10 50.40 0.1M
2023-03-20 51.20 52.25 51.10 52.05 0.1M
2023-03-17 52.00 52.50 51.50 51.70 0.1M
2023-03-16 52.30 52.35 51.50 52.35 0.1M
2023-03-15 52.40 52.40 51.35 51.55 0.1M
2023-03-14 55.00 55.00 51.25 52.35 0.2M
2023-03-13 54.25 55.00 53.10 54.70 0.1M
2023-03-10 55.20 55.20 53.95 54.55 0.1M
2023-03-09 56.70 56.70 54.95 55.25 0.0M
2023-03-08 55.30 55.90 54.80 55.90 0.1M
2023-03-07 54.95 55.60 54.65 55.30 0.1M
2023-03-06 55.25 55.70 54.30 55.15 0.1M
2023-03-03 54.45 55.35 54.45 55.35 0.1M
2023-03-02 54.05 54.80 53.50 54.45 0.1M
2023-03-01 53.75 54.50 53.20 54.05 0.1M
2023-02-28 53.85 54.00 52.80 53.75 0.1M
2023-02-27 53.10 53.80 52.85 53.65 0.0M
2023-02-24 52.95 53.40 52.45 53.10 0.1M
2023-02-23 52.10 52.80 51.70 52.45 0.1M
2023-02-22 51.60 52.45 51.00 52.10 0.1M
2023-02-21 50.45 51.50 49.86 51.45 0.1M
2023-02-20 49.66 50.65 49.14 50.45 0.1M
2023-02-17 50.50 50.50 49.06 49.66 0.1M
2023-02-16 51.45 52.15 50.55 50.60 0.1M
2023-02-15 55.50 55.50 51.10 51.40 0.2M
2023-02-14 54.20 55.50 54.15 54.50 0.2M
2023-02-13 53.75 54.40 52.65 54.15 0.2M
2023-02-10 49.98 53.75 49.02 53.75 0.3M
2023-02-09 52.60 55.95 48.30 49.22 0.6M
2023-02-08 49.40 50.20 49.40 50.10 0.1M
2023-02-07 49.58 49.80 49.22 49.44 0.1M
2023-02-06 49.38 49.88 49.18 49.58 0.0M
2023-02-03 50.65 50.65 49.12 49.38 0.1M
2023-02-02 50.00 50.75 49.66 50.75 0.1M
2023-02-01 50.50 50.50 49.34 49.80 0.0M
2023-01-31 50.40 50.80 50.05 50.10 0.0M
2023-01-30 50.40 50.65 49.88 50.60 0.0M
2023-01-27 49.18 50.55 49.10 50.40 0.1M
2023-01-26 49.98 49.98 49.04 49.18 0.0M
2023-01-25 50.50 50.50 49.10 49.12 0.0M
2023-01-24 51.05 51.50 49.76 50.50 0.1M
2023-01-23 50.50 51.10 50.50 50.95 0.0M
2023-01-20 49.80 50.30 49.24 50.15 0.1M
2023-01-19 49.22 50.10 48.80 49.80 0.1M
2023-01-18 49.18 49.38 48.90 49.22 0.1M
2023-01-17 49.76 49.76 49.06 49.18 0.0M
2023-01-16 49.12 49.64 48.94 49.12 0.1M
2023-01-13 50.30 50.40 48.90 49.12 0.1M
2023-01-12 49.02 51.25 48.52 50.40 0.2M
2023-01-11 49.28 49.42 48.84 49.12 0.1M
2023-01-10 48.90 50.15 48.76 49.36 0.1M
2023-01-09 50.60 50.60 48.92 48.96 0.1M
2023-01-05 49.02 50.60 49.02 50.60 0.0M
2023-01-04 49.02 49.26 48.90 49.02 0.1M
2023-01-03 49.02 49.42 48.66 49.00 0.1M
2023-01-02 48.50 49.46 48.50 49.02 0.1M