Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	43.380	43.380	42.410	42.812	39.409	10,754
2023-11-22	41.880	43.376	41.880	42.982	39.565	282,208
2023-11-21	41.390	41.880	41.280	41.471	38.174	123,984
2023-11-20	40.820	41.600	40.720	41.346	38.059	101,897
2023-11-17	40.930	41.520	40.820	40.913	37.661	21,025
2023-11-16	41.585	41.830	40.860	41.089	37.823	35,197
2023-11-15	41.430	41.890	41.430	41.705	38.390	33,678
2023-11-14	39.780	41.740	39.780	41.500	38.201	83,542
2023-11-13	38.390	39.040	38.390	38.988	35.889	18,545
2023-11-10	38.290	38.290	37.950	38.147	35.115	11,413
2023-11-09	37.710	38.490	37.710	38.396	35.344	10,298
2023-11-08	37.490	37.990	37.490	37.693	34.697	16,668
2023-11-07	37.895	37.920	37.400	37.496	34.516	23,174
2023-11-06	38.130	38.870	37.999	38.477	35.419	27,060
2023-11-03	38.285	39.120	38.000	38.212	35.175	24,913
2023-11-02	37.460	38.530	37.460	38.265	35.223	53,870
2023-11-01	37.455	37.890	36.780	36.847	33.918	29,603
2023-10-31	37.565	37.650	37.000	37.364	34.394	21,803
2023-10-30	37.470	38.250	37.470	37.856	34.847	56,770
2023-10-27	35.955	37.858	35.730	37.457	34.479	70,608
2023-10-26	34.860	35.910	34.500	35.898	33.044	21,539
2023-10-25	35.110	35.110	33.980	34.285	31.559	30,769
2023-10-24	34.790	35.700	34.790	35.178	32.382	15,752
2023-10-23	35.045	35.180	34.316	34.500	31.758	21,927
2023-10-20	34.890	35.260	34.870	35.085	32.297	13,776
2023-10-19	35.250	35.610	34.880	35.405	32.591	32,833
2023-10-18	35.710	35.790	35.140	35.171	32.375	27,272
2023-10-17	36.040	36.050	35.490	35.720	32.881	15,564
2023-10-16	35.565	36.230	35.320	36.099	33.230	6,753
2023-10-13	36.220	36.220	35.510	35.849	33.000	66,576
2023-10-12	36.510	37.020	36.349	36.977	34.038	23,760
2023-10-11	36.320	36.550	36.320	36.337	33.449	34,370
2023-10-10	35.550	36.480	35.550	36.074	33.207	24,356
2023-10-09	35.530	35.530	34.800	35.196	32.399	22,638
2023-10-06	35.405	36.060	35.320	35.809	32.963	13,719
2023-10-05	35.263	35.861	35.263	35.535	32.711	15,515
2023-10-04	35.210	35.700	35.020	35.310	32.504	30,459
2023-10-03	36.300	36.300	35.408	35.741	32.900	18,734
2023-10-02	37.320	37.940	37.130	37.504	34.523	56,499
2023-09-29	36.620	37.320	36.620	36.800	33.875	27,932
2023-09-28	36.375	36.389	36.010	36.264	33.381	30,599
2023-09-27	35.915	36.420	35.700	36.288	33.404	14,188
2023-09-26	36.050	36.220	35.880	36.116	33.245	10,149
2023-09-25	36.775	36.950	36.030	36.887	33.955	47,436
2023-09-22	38.000	38.000	36.810	37.418	34.444	15,750
2023-09-21	38.315	38.660	37.840	38.165	35.131	27,558
2023-09-20	38.160	38.740	37.940	38.413	35.360	43,015
2023-09-19	38.345	38.760	38.323	38.463	35.406	10,093
2023-09-18	38.590	38.950	38.360	38.557	35.492	31,105
2023-09-15	39.220	39.430	38.640	38.911	35.818	19,788
2023-09-14	38.735	39.100	38.010	38.353	35.304	49,077
2023-09-13	37.620	38.912	37.510	38.075	35.049	55,983
2023-09-12	37.055	38.030	36.910	37.654	34.661	51,920
2023-09-11	36.830	37.248	36.830	37.134	34.182	21,493
2023-09-08	36.250	36.850	36.250	36.831	33.903	25,219
2023-09-07	36.205	36.490	35.700	36.178	33.302	5,573
2023-09-06	35.895	36.490	35.730	36.349	33.460	38,715
2023-09-05	35.630	35.950	35.620	35.825	32.978	43,105
2023-09-04	35.720	36.140	35.620	35.825	32.977	11,983
2023-09-01	35.721	36.020	35.721	35.721	32.882	32,245

← NewerPage 13 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.