Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	61.625	61.850	61.000	61.666	56.764	1,798
2024-05-20	61.275	62.100	60.850	62.100	57.164	9,210
2024-05-17	60.350	61.050	60.050	60.929	56.086	3,468
2024-05-16	61.375	61.450	59.450	59.997	55.228	6,929
2024-05-15	59.950	61.100	59.950	60.700	55.875	4,721
2024-05-14	60.100	60.450	59.750	60.207	55.421	16,049
2024-05-13	59.940	60.350	59.940	59.940	55.175	2,379
2024-05-10	60.650	60.650	59.550	60.215	55.429	14,280
2024-05-08	61.300	61.950	61.300	61.620	56.722	2,369
2024-05-07	61.875	62.450	61.300	61.850	56.934	627,034
2024-05-03	58.300	59.500	58.300	58.420	53.777	5,088
2024-05-02	58.000	58.000	57.000	57.282	52.729	5,216
2024-04-30	58.750	58.950	58.050	58.484	53.836	11,277
2024-04-29	59.075	59.200	58.000	58.318	53.683	8,999
2024-04-26	58.500	59.254	57.750	58.698	54.032	57,325
2024-04-25	58.100	59.550	57.550	57.850	53.252	41,109
2024-04-24	57.552	58.450	57.552	58.074	53.458	46,000
2024-04-23	57.075	57.400	56.950	57.156	52.613	21,756
2024-04-22	57.075	57.200	56.600	57.000	52.469	1,546,065
2024-04-19	57.175	57.246	56.050	57.094	52.556	39,157
2024-04-18	57.425	57.650	57.100	57.419	52.855	18,431
2024-04-17	57.400	58.450	57.400	57.717	53.129	23,051
2024-04-16	58.000	58.200	57.200	57.695	53.109	23,999
2024-04-15	58.450	59.000	57.650	58.950	54.264	115,869
2024-04-12	58.750	59.150	58.549	59.084	54.387	40,898
2024-04-11	57.275	58.800	56.900	58.034	53.421	83,518
2024-04-10	57.050	58.700	57.050	57.515	52.943	27,042
2024-04-09	57.125	57.550	56.294	56.346	51.867	146,179
2024-04-08	57.550	57.550	55.700	56.690	52.184	47,427
2024-04-05	58.600	59.200	58.200	58.476	53.828	118,730
2024-04-04	60.398	60.398	58.650	59.156	54.454	285,142
2024-04-03	59.325	61.000	57.800	59.216	54.509	38,886
2024-04-02	62.550	62.700	61.400	61.796	56.884	21,018
2024-03-28	61.320	62.512	61.320	61.320	56.446	16,943
2024-03-27	60.622	61.280	60.622	61.260	56.391	25,185
2024-03-26	60.000	60.320	60.000	60.000	55.231	28,043
2024-03-25	59.460	60.342	59.460	60.085	55.309	138,730
2024-03-22	59.260	60.103	59.260	59.320	54.605	18,241
2024-03-21	58.190	59.460	57.860	59.170	54.467	17,450
2024-03-20	57.020	58.160	57.020	57.856	53.257	13,128
2024-03-19	56.880	57.220	56.880	56.974	52.446	29,608
2024-03-18	57.520	57.520	56.736	57.179	52.634	12,001
2024-03-15	58.110	58.320	57.340	58.156	53.533	37,909
2024-03-14	55.820	58.060	55.820	57.427	52.862	71,196
2024-03-13	55.340	55.786	55.080	55.786	51.351	37,587
2024-03-12	54.960	55.580	54.960	55.335	50.936	30,200
2024-03-11	54.120	55.180	54.120	54.852	50.492	496,607
2024-03-08	52.770	53.320	52.540	53.125	48.903	43,770
2024-03-07	53.315	53.315	52.820	52.981	48.769	7,991
2024-03-06	52.980	53.577	52.960	53.093	48.872	40,570
2024-03-05	52.640	53.233	52.640	53.009	48.796	122,184
2024-03-04	52.720	52.720	52.340	52.485	48.313	16,105
2024-03-01	53.530	54.115	53.229	53.804	49.527	53,552
2024-02-29	51.930	52.222	51.245	51.245	47.172	1,448,176
2024-02-28	51.610	51.840	51.580	51.786	47.670	31,553
2024-02-27	51.730	51.866	51.660	51.680	47.572	10,356
2024-02-26	51.840	52.700	51.840	51.845	47.724	13,993
2024-02-23	50.970	51.973	50.400	51.920	47.793	10,267
2024-02-22	51.096	51.460	51.096	51.268	47.193	14,942
2024-02-21	49.425	50.285	49.170	50.285	46.288	6,704

← NewerPage 11 of 21 · 1,242 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.