Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Scandinavian Astor Group AB (publ) (ASTOR.ST)

Compare
11.08
-1.56
(-12.34%)
At close: August 28 at 5:29:34 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202528.0230.0427.4428.7028.701,402,010
Apr 11, 202530.5630.8628.3828.3828.38855,724
Apr 10, 202533.1234.0029.9030.4630.461,411,353
Apr 9, 202528.9829.9428.0028.8828.881,142,415
Apr 8, 202531.0032.6830.0430.2830.281,682,745
Apr 7, 202530.0031.8626.2029.5029.503,766,264
Apr 4, 202538.2040.4034.8035.1035.102,925,855
Apr 3, 202535.5037.8534.4537.8037.801,091,482
Apr 2, 202537.7537.8535.0036.9536.951,321,893
Apr 1, 202535.9537.7535.3037.7037.701,710,436
Mar 31, 202534.0036.5032.8035.6035.601,505,422
Mar 28, 202535.2037.5033.5034.9034.904,130,245
Mar 27, 202532.0035.0028.7035.0035.003,531,129
Mar 26, 202525.0033.8524.7531.0031.007,250,212
Mar 25, 202526.8526.9525.0525.9525.95865,698
Mar 24, 202529.5529.8527.1527.1527.15606,331
Mar 21, 202529.5030.2028.5529.5529.55862,235
Mar 20, 202528.4529.5028.1029.2029.20975,581
Mar 19, 202529.1030.4026.4027.4027.401,660,553
Mar 18, 202532.5533.3528.4529.1029.103,072,617
Mar 17, 202529.3532.0029.2031.7531.753,338,588
Mar 14, 202525.3028.8525.0528.5028.504,092,332
Mar 13, 202527.6530.1524.3024.4024.4010,659,336
Mar 12, 202533.5034.3527.2027.6527.658,648,098
Mar 11, 202538.2039.2031.3535.0035.0010,237,767
Mar 10, 202533.2538.2032.5038.0538.055,039,294
Mar 7, 202533.3034.6531.6033.2533.255,162,819
Mar 6, 202530.9532.5029.4031.9531.956,703,167
Mar 5, 202527.4029.9027.3029.7029.706,707,514
Mar 4, 202523.9028.8523.6026.7526.756,815,663
Mar 3, 202521.9023.7021.2523.5023.502,645,614
Feb 28, 202520.2520.4019.2620.1020.10854,280
Feb 27, 202519.0620.6018.9820.0020.00900,376
Feb 26, 202519.7019.8018.2418.9618.961,836,142
Feb 25, 202522.6522.9019.3220.0020.005,257,635
Feb 24, 202519.1822.5518.8822.4522.455,259,679
Feb 21, 202517.8018.4417.3218.1418.142,597,351
Feb 20, 202516.2017.1615.9216.9616.962,099,981
Feb 19, 202515.0016.1014.3215.6615.662,462,916
Feb 18, 202514.5014.7013.5013.9613.961,209,635
Feb 17, 202513.5014.4413.5014.1414.141,378,574
Feb 14, 202512.2613.1012.2613.0813.08588,532
Feb 13, 202512.1612.4411.9012.2412.24418,060
Feb 12, 202511.4812.2811.4612.0812.08336,971
Feb 11, 202510.8011.7010.7811.4411.44345,028
Feb 10, 202510.8611.2010.5010.8010.80155,306
Feb 7, 202511.1611.1610.5410.9210.92218,677
Feb 6, 202511.5011.5610.6011.0011.00249,834
Feb 5, 202511.3011.6211.0211.1011.10320,709
Feb 4, 20259.7511.569.6511.2611.261,342,339
Feb 3, 20259.9810.009.629.869.86257,944
Jan 31, 202510.0810.2010.0210.1410.14125,780
Jan 30, 202510.5010.6010.1010.3610.36236,444
Jan 29, 202510.3810.5810.3410.5010.5093,034
Jan 28, 202510.4610.7010.3410.5210.5259,122
Jan 27, 202510.6610.7810.3610.4810.4887,520
Jan 24, 202510.4610.8410.3010.6610.66223,138
Jan 23, 202510.5210.7610.2610.3610.36195,387
Jan 22, 202510.5810.7410.2210.5610.56172,688
Jan 21, 202510.5610.8410.3210.7210.72132,356
Jan 20, 202510.9010.9410.4410.7210.72128,234
Jan 17, 202510.2010.7010.1410.7010.70360,213
Jan 16, 20259.7010.009.699.899.89160,743
Jan 15, 202510.2010.209.609.809.80190,598
Jan 14, 20259.9910.209.7510.0410.04181,785
Jan 13, 202510.0010.609.869.999.99243,268
Jan 10, 202510.0810.309.9410.0810.08192,942
Jan 9, 202510.4410.449.9010.0410.04288,274
Jan 8, 202510.5810.9210.3010.5010.50153,629
Jan 7, 202510.9210.9210.6010.8010.80193,479
Jan 3, 202511.1211.1210.6011.0211.02125,581
Jan 2, 202511.0011.1810.4011.1211.12278,553
Dec 30, 202411.1211.2010.8011.0011.00150,793
Dec 27, 202411.1411.2010.7811.0611.06104,299
Dec 23, 202410.7611.2410.6811.1411.14254,343
Dec 20, 202410.6211.0010.4210.6010.60327,451
Dec 19, 202410.1810.4810.0010.4210.42295,599
Dec 18, 20249.9610.289.9610.1810.1892,686
Dec 17, 202410.1010.309.9310.0010.00151,145
Dec 16, 202410.5010.709.8810.1410.14376,530
Dec 13, 202410.9811.1610.5010.7010.70121,255
Dec 12, 202411.0011.1810.7211.0011.00167,477
Dec 11, 202411.0011.1010.8210.8210.82179,477
Dec 10, 202410.9011.1810.5010.8810.88109,471
Dec 9, 202411.1611.5210.7010.9010.90218,318
Dec 6, 202410.8211.2410.5611.1611.16246,597
Dec 5, 202410.8011.1010.6010.9010.90207,097
Dec 4, 202410.5611.0810.5410.8010.80126,861
Dec 3, 202410.8411.1810.3410.5410.54249,644
Dec 2, 202411.2011.3410.8810.8810.88275,974
Nov 29, 202411.0811.4010.8411.1411.14244,738
Nov 28, 202410.9211.1810.6811.1811.18133,413
Nov 27, 202411.4011.4010.6010.9210.92141,199
Nov 26, 202410.8611.2010.5211.1611.16120,673
Nov 25, 202410.6411.4610.4610.8610.86387,444
Nov 22, 202410.7610.9610.3210.6410.64338,365
Nov 21, 202410.4410.9210.2810.5410.54287,604
Nov 20, 20249.3411.189.2510.4610.46874,302
Nov 19, 20248.889.768.889.359.35280,016
Nov 18, 20249.059.498.768.888.88209,262
Nov 15, 20249.629.808.909.059.05538,443
Nov 14, 20249.7610.009.389.619.61578,665
Nov 13, 202410.5810.649.9010.0610.06185,244
Nov 12, 202411.0611.2610.2810.4410.44399,591
Nov 11, 202410.6211.0010.6011.0011.00385,091
Nov 8, 20249.9110.409.7810.3810.38238,080
Nov 7, 202410.0610.409.759.899.89213,898
Nov 6, 202410.5210.789.9210.1010.10473,483
Nov 5, 202410.2010.3010.0010.2010.20132,025
Nov 4, 202410.7210.809.7110.2410.24701,248
Nov 1, 202411.0011.0010.6010.7410.7444,434
Oct 31, 202410.9211.1410.5410.8010.80143,353
Oct 30, 202411.0611.0810.8010.9210.9270,422
Oct 29, 202411.0011.2810.8611.1011.1094,455
Oct 28, 202411.2211.2210.9611.0811.0869,912
Oct 25, 202411.2611.3810.9611.2411.2473,155
Oct 24, 202411.1211.3210.9211.2611.26119,483
Oct 23, 202411.2411.3810.8611.0811.0864,432
Oct 22, 202411.0011.2810.6611.2411.24140,921
Oct 21, 202410.9011.1610.8411.0011.00118,604
Oct 18, 202410.8811.0010.5810.9010.90137,827
Oct 17, 202410.6610.8810.2210.8610.86214,862
Oct 16, 202410.4410.6810.2010.6610.66154,446
Oct 15, 202410.9810.9810.0210.5210.52720,525
Oct 14, 202411.2811.2810.8010.8010.80223,030
Oct 11, 202411.3211.5211.0211.2811.28167,549
Oct 10, 202411.4011.5811.3011.3211.3278,412
Oct 9, 202411.8011.9811.4811.6011.60138,824
Oct 8, 202412.1012.3011.6412.0412.04154,308
Oct 7, 202412.2012.3811.9212.1012.10315,511
Oct 4, 202411.3812.1811.0612.0612.06442,961
Oct 3, 202411.4811.6811.2011.3811.38121,695
Oct 2, 202411.3011.6811.3011.4811.48229,859
Oct 1, 202411.1011.4211.0411.2211.22188,917
Sep 30, 202411.0211.2210.9011.1011.10177,208
Sep 27, 202411.0211.2010.8211.0011.00100,354
Sep 26, 202411.2211.2410.8411.0011.00204,414
Sep 25, 202411.0611.2011.0011.1611.16131,858
Sep 24, 202411.0611.1810.8811.0611.06173,188
Sep 23, 202411.2611.3811.0011.0611.06137,989
Sep 20, 202411.0611.2810.9211.2411.24196,786
Sep 19, 202411.2611.3610.9411.0611.06249,754
Sep 18, 202410.9011.3610.7211.2411.24175,847
Sep 17, 202411.1611.3010.8210.9010.90277,808
Sep 16, 202411.4411.4411.1211.1411.14180,108
Sep 13, 202411.4811.4811.2011.4811.48310,270
Sep 12, 202411.2011.6211.1611.4211.42243,997
Sep 11, 202411.0811.0811.0811.0811.08-
Sep 10, 202411.0811.0811.0811.0811.08-
Sep 9, 202411.0811.0811.0811.0811.08-
Sep 6, 202411.0811.0811.0811.0811.08-
Sep 5, 202411.0811.0811.0811.0811.08-
Sep 4, 202411.0811.0811.0811.0811.08-
Sep 3, 202411.0811.0811.0811.0811.08-
Sep 2, 202411.0811.0811.0811.0811.08-
Aug 30, 202411.0811.0811.0811.0811.08-
Aug 29, 202411.0811.0811.0811.0811.08-
Aug 28, 202411.4211.4210.9011.0811.083,628,692

Related Tickers

WF5A.SG Kratos Defense & Security Solutions Inc
28.81
-0.62%
 
AMp.XC
 
HC1A.F HEICO Corporation
177.00
+1.72%
 
HAG.BE Hensoldt AG
64.75
-0.08%
 
ISHI.TA Israel Shipyards Industries Ltd
13,230.00
+4.92%
 
ROV.CO Rovsing A/S
46.20
0.00%
 
SPCE.MX Virgin Galactic Holdings, Inc.
52.32
-0.98%
 
BSP.SG BAE Systems PLC
19.93
-0.33%
 
W5.ST W5 Solutions AB (publ)
74.80
+8.88%
 
8QA.F MilDef Group AB (publ)
20.02
+4.49%