Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	66.150	66.400	65.100	65.544	60.334	11,202
2024-08-15	64.250	65.750	64.050	64.434	59.313	4,566
2024-08-14	64.100	64.400	64.000	64.400	59.281	2,792
2024-08-13	63.725	64.150	63.050	63.512	58.463	7,234
2024-08-12	63.125	63.600	62.550	63.335	58.301	8,767
2024-08-09	61.825	63.050	61.500	62.472	57.506	8,311
2024-08-08	61.625	61.650	60.850	61.341	56.465	11,541
2024-08-07	61.775	62.250	61.550	61.995	57.067	19,228
2024-08-06	60.600	61.900	60.200	60.812	55.979	14,271
2024-08-05	58.200	60.200	56.550	59.349	54.631	27,099
2024-08-02	61.400	61.400	60.250	60.643	55.823	7,950
2024-08-01	64.600	64.600	62.350	63.214	58.190	10,325
2024-07-31	65.825	66.250	65.100	65.250	60.064	6,058
2024-07-30	63.850	65.650	63.850	64.500	59.373	10,915
2024-07-29	63.175	63.850	62.950	63.635	58.577	13,370
2024-07-26	63.875	64.150	62.950	63.368	58.331	11,287
2024-07-25	63.025	63.800	61.700	62.661	57.681	19,383
2024-07-24	64.600	64.600	64.250	64.391	59.273	18,693
2024-07-23	64.200	65.100	63.900	64.720	59.575	4,298
2024-07-22	64.800	64.850	64.050	64.504	59.377	23,300
2024-07-19	65.025	66.150	64.000	64.722	59.578	8,514
2024-07-18	62.650	64.900	61.750	62.633	57.654	19,620
2024-07-17	64.450	64.450	61.450	62.137	57.198	24,239
2024-07-16	64.900	66.800	64.900	66.450	61.168	14,488
2024-07-15	64.050	64.950	63.800	64.474	59.349	8,024
2024-07-12	63.525	64.400	62.700	63.382	58.344	6,963
2024-07-11	62.350	63.600	62.150	63.600	58.545	6,519
2024-07-10	62.200	63.050	62.200	62.250	57.302	1,635
2024-07-09	62.900	62.950	62.100	62.697	57.713	3,665
2024-07-08	63.850	63.850	60.250	61.768	56.858	17,880
2024-07-05	65.325	65.750	64.550	65.350	60.156	1,854
2024-07-04	65.925	66.250	65.350	65.765	60.537	3,572
2024-07-03	66.000	66.450	65.350	65.650	60.432	5,637
2024-07-02	65.225	65.750	64.300	64.960	59.797	2,501
2024-07-01	65.150	65.950	65.150	65.739	60.514	14,696
2024-06-28	65.100	65.100	63.850	64.200	59.097	6,250
2024-06-27	64.100	64.900	64.100	64.650	59.511	6,810
2024-06-26	64.350	64.350	63.850	63.985	58.899	3,044
2024-06-25	63.823	64.250	63.823	63.823	58.750	2,721
2024-06-24	62.150	62.800	61.850	62.214	57.268	11,595
2024-06-20	62.450	62.900	62.050	62.350	57.394	9,059
2024-06-19	62.750	63.100	62.000	62.433	57.470	16,153
2024-06-18	62.000	63.350	62.000	63.112	58.096	16,965
2024-06-17	60.300	61.050	60.050	60.514	55.704	4,480
2024-06-14	60.450	60.450	59.682	59.786	55.033	1,817
2024-06-13	60.950	61.300	60.250	60.500	55.691	3,038
2024-06-12	60.500	61.800	59.850	60.323	55.528	8,255
2024-06-11	61.200	61.200	60.450	60.732	55.905	8,214
2024-06-10	61.225	61.350	61.150	61.200	56.335	283
2024-06-07	61.358	61.358	61.200	61.358	56.481	887
2024-06-05	61.825	62.450	61.550	62.163	57.221	1,639
2024-06-04	62.000	62.000	61.250	61.584	56.689	10,399
2024-06-03	62.600	63.300	62.556	62.556	57.584	15,213
2024-05-31	61.950	61.950	61.400	61.729	56.823	6,847
2024-05-30	61.375	62.650	61.150	62.025	57.095	4,032
2024-05-29	62.450	62.450	61.400	61.899	56.979	4,327
2024-05-28	63.000	63.000	61.900	62.680	57.698	9,108
2024-05-24	61.800	62.900	61.800	62.750	57.762	7,498
2024-05-23	61.450	62.250	61.450	61.615	56.717	3,790
2024-05-22	60.700	60.950	60.300	60.751	55.922	2,886

← NewerPage 10 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.