Scandic Hotels Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	99.425	100.70	91.250	100.70	100.70	90
2026-10-16	99.450	100.53	91.250	100.53	100.53	770
2026-10-15	97.575	98.200	97.500	97.800	97.800	61,540
2026-10-14	98.175	98.250	97.650	97.650	97.650	1,078,013
2026-10-13	96.550	98.150	96.050	97.625	97.625	342,142
2026-10-12	95.575	96.250	94.850	96.200	96.200	784
2026-10-09	93.525	94.550	93.525	94.050	94.050	24,353
2026-10-08	91.775	92.850	91.000	92.450	92.450	347,057
2026-10-07	92.400	92.700	91.250	92.400	92.400	84,468
2026-10-06	92.800	93.750	92.800	93.100	93.100	92,726
2026-10-05	91.225	91.750	90.900	91.550	91.550	466,431
2026-10-02	90.700	92.050	90.700	91.325	91.325	6,162
2026-10-01	88.750	89.100	87.750	88.450	88.450	331,120
2026-09-30	88.650	89.525	88.650	89.525	89.525	320,987
2026-09-29	87.950	89.200	87.950	88.050	88.050	24,325
2026-09-28	88.200	88.200	87.675	87.750	87.750	29,704
2026-09-25	88.350	89.000	88.350	88.750	88.750	57,264
2026-09-24	88.750	89.200	87.725	87.725	87.725	123
2026-09-23	89.225	89.400	88.700	88.700	88.700	563,539
2026-09-22	89.825	91.050	89.350	89.350	89.350	65,000
2026-09-21	89.525	90.400	89.525	90.250	90.250	1,550
2026-09-18	89.175	89.450	88.825	88.900	88.900	20,938
2026-09-17	89.375	90.225	89.375	89.375	89.375	51,314
2026-09-16	89.075	89.300	88.300	88.950	88.950	37,601
2026-09-15	88.100	89.700	87.650	87.950	87.950	15,791
2026-09-14	87.875	88.350	87.850	87.850	87.850	13,441
2026-09-11	89.050	89.050	88.050	88.900	88.900	1,496
2026-09-10	89.275	90.275	88.600	89.625	89.625	46,607
2026-09-09	90.700	90.725	89.250	89.475	89.475	53,480
2026-09-08	90.550	92.050	89.850	91.575	91.575	49,533
2026-09-07	89.550	90.300	89.550	89.950	89.950	58,309
2026-09-04	90.100	90.100	89.450	90.100	90.100	446,215
2026-09-03	89.700	91.700	89.700	89.825	89.825	9,977
2026-09-02	88.500	89.250	88.250	89.025	89.025	2,697
2026-09-01	89.300	89.300	87.950	88.800	88.800	10,021
2026-08-28	91.275	91.900	90.000	90.400	90.400	310,636
2026-08-27	91.125	91.600	91.125	91.125	91.125	473
2026-08-26	90.950	91.550	90.950	91.250	91.250	11,538
2026-08-25	88.950	90.550	88.950	90.500	90.500	19,754
2026-08-24	88.200	89.050	88.200	88.400	88.400	41,397
2026-08-21	88.050	88.800	88.050	88.100	88.100	22,873
2026-08-20	87.325	87.750	86.475	87.275	87.275	3,482
2026-08-19	84.000	88.200	84.000	87.175	87.175	55,653
2026-08-18	84.950	85.000	83.700	83.750	83.750	36,012
2026-08-17	86.650	86.650	84.625	84.800	84.800	37,416
2026-08-14	86.950	87.150	86.950	87.025	87.025	35,319
2026-08-13	86.350	87.000	86.350	86.350	86.350	3,361
2026-08-12	83.600	85.950	83.600	85.775	85.775	58,412
2026-08-11	83.150	83.550	83.150	83.250	83.250	4,298
2026-08-10	83.675	83.825	82.800	83.150	83.150	29,331
2026-08-07	83.075	83.225	83.000	83.025	83.025	10,371
2026-08-06	83.875	84.400	83.250	84.400	84.400	252
2026-08-05	83.675	84.000	83.400	83.825	83.825	1,666
2026-08-04	84.850	84.950	83.900	84.150	84.150	2,172
2026-08-03	85.250	85.425	85.250	85.425	85.425	252
2026-07-31	85.125	85.125	84.600	85.125	85.125	336
2026-07-30	85.250	85.500	85.250	85.325	85.325	801
2026-07-29	84.350	84.650	84.000	84.400	84.400	761
2026-07-28	83.675	84.250	83.450	84.150	84.150	1,698
2026-07-27	83.525	83.950	83.525	83.525	83.525	2,777

Page 1 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.3000 SEK
2025-11-07	1.3000 SEK
2025-05-07	1.3000 SEK
2024-12-12	2.5000 SEK
2019-10-25	1.7500 SEK
2019-05-08	1.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.