Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	48.380	49.643	48.380	49.635	45.690	24,587
2024-02-19	47.520	48.590	47.520	48.405	44.557	30,488
2024-02-16	48.400	48.590	46.530	47.403	43.635	343,723
2024-02-15	51.440	51.900	48.050	49.671	45.723	268,552
2024-02-14	49.450	51.090	47.880	50.472	46.460	92,643
2024-02-13	51.830	53.600	51.320	52.035	47.899	66,390
2024-02-12	50.252	50.900	50.252	50.655	46.629	17,789
2024-02-09	50.580	50.580	50.022	50.065	46.086	8,772
2024-02-08	49.995	51.240	49.760	50.927	46.879	29,638
2024-02-07	49.745	50.740	49.520	49.932	45.963	29,821
2024-02-06	48.120	49.700	48.020	48.795	44.917	16,994
2024-02-05	48.050	48.472	48.050	48.103	44.279	8,994
2024-02-02	47.880	48.500	47.880	47.919	44.110	10,888
2024-02-01	47.915	48.180	47.728	47.963	44.150	17,068
2024-01-31	47.760	48.490	47.760	48.221	44.388	14,530
2024-01-30	47.890	48.200	47.890	47.903	44.096	2,909
2024-01-29	47.600	47.747	46.560	47.419	43.650	31,160
2024-01-26	47.730	47.730	46.780	47.160	43.411	18,270
2024-01-25	47.290	47.910	47.230	47.786	43.988	189,115
2024-01-24	46.860	47.450	46.690	46.896	43.169	117,273
2024-01-23	46.993	46.993	46.600	46.722	43.008	95,164
2024-01-22	46.497	47.050	46.497	46.911	43.183	36,631
2024-01-19	45.955	45.980	45.370	45.476	41.861	11,380
2024-01-18	45.310	46.330	45.310	45.733	42.097	28,904
2024-01-17	45.280	45.340	44.790	44.867	41.300	18,179
2024-01-16	46.225	46.422	45.480	45.894	42.246	17,046
2024-01-15	46.670	46.670	46.380	46.527	42.829	9,416
2024-01-12	46.210	46.830	46.210	46.659	42.950	25,039
2024-01-11	46.695	46.900	45.900	46.015	42.358	49,081
2024-01-10	46.940	46.980	46.180	46.377	42.690	26,106
2024-01-09	46.325	47.240	46.310	46.978	43.244	31,923
2024-01-08	44.880	46.188	44.740	45.669	42.039	79,213
2024-01-05	45.075	45.183	44.810	44.925	41.354	12,951
2024-01-04	44.820	45.280	44.760	44.901	41.332	58,803
2024-01-03	45.320	45.560	44.870	44.985	41.409	50,305
2024-01-02	46.345	46.380	45.657	45.669	42.039	18,717
2023-12-29	46.200	46.610	46.200	46.356	42.671	13,603
2023-12-28	45.290	46.200	45.290	46.033	42.374	84,499
2023-12-27	46.470	46.610	45.290	45.799	42.159	46,086
2023-12-22	47.360	47.470	46.510	46.780	43.062	572,868
2023-12-21	47.570	47.570	47.350	47.467	43.694	14,448
2023-12-20	48.000	48.000	47.540	47.900	44.093	826,607
2023-12-19	47.800	48.800	47.800	47.915	44.106	34,618
2023-12-18	47.045	47.300	46.970	47.090	43.347	22,209
2023-12-15	47.360	47.830	47.160	47.278	43.520	25,074
2023-12-14	46.870	47.370	46.500	46.950	43.218	30,731
2023-12-13	46.840	47.410	46.090	46.740	43.025	29,101
2023-12-12	46.520	46.889	46.410	46.762	43.045	65,946
2023-12-11	46.190	46.800	46.190	46.394	42.707	72,094
2023-12-08	45.610	45.970	44.900	45.753	42.116	51,519
2023-12-07	44.870	45.668	44.576	45.624	41.997	10,754
2023-12-06	44.550	45.200	44.480	45.101	41.516	51,315
2023-12-05	44.190	44.710	44.100	44.509	40.971	145,953
2023-12-04	44.200	44.600	44.200	44.366	40.839	39,134
2023-12-01	43.220	44.620	43.220	44.154	40.645	41,404
2023-11-30	44.140	44.420	42.947	43.687	40.214	15,619
2023-11-29	43.800	44.430	43.800	44.272	40.753	94,951
2023-11-28	42.780	43.990	42.780	43.323	39.880	295,211
2023-11-27	42.615	42.790	42.270	42.637	39.248	31,311
2023-11-24	42.670	43.340	42.670	42.950	39.536	64,127

← NewerPage 12 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.