Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	35.885	36.100	35.500	35.549	32.723	14,749
2023-08-30	36.340	36.340	35.920	35.958	33.100	20,123
2023-08-29	36.190	36.350	35.970	36.207	33.329	19,744
2023-08-25	35.045	35.870	35.000	35.662	32.827	31,517
2023-08-24	36.560	36.560	35.240	35.340	32.531	20,778
2023-08-23	36.605	36.990	36.520	36.627	33.715	12,226
2023-08-22	37.075	37.213	36.490	37.213	34.255	13,577
2023-08-21	37.565	37.790	37.150	37.517	34.535	12,006
2023-08-18	38.250	38.250	37.330	37.540	34.556	29,449
2023-08-17	39.145	39.330	38.330	39.009	35.908	29,214
2023-08-16	39.220	39.360	38.940	39.286	36.163	8,760
2023-08-15	39.500	39.500	38.770	39.342	36.215	58,540
2023-08-14	39.620	39.640	39.310	39.491	36.352	15,634
2023-08-11	40.500	40.650	39.750	40.080	36.894	10,864
2023-08-10	40.370	40.930	40.370	40.591	37.365	34,970
2023-08-09	39.990	40.360	39.990	40.172	36.979	648,036
2023-08-08	40.120	40.160	39.780	39.922	36.748	37,351
2023-08-07	40.000	40.320	40.000	40.157	36.965	14,035
2023-08-04	39.855	40.160	39.610	40.108	36.920	28,693
2023-08-03	40.070	40.070	39.580	39.872	36.703	220,058
2023-08-02	40.500	40.510	39.500	40.135	36.945	14,384
2023-08-01	41.525	41.770	40.770	41.155	37.884	41,540
2023-07-31	41.895	42.070	41.493	41.493	38.195	16,147
2023-07-28	42.080	42.190	41.820	42.064	38.720	9,031
2023-07-27	41.915	42.370	41.830	42.285	38.924	6,146
2023-07-26	42.100	42.100	41.410	42.054	38.712	9,343
2023-07-25	42.180	42.180	41.900	42.036	38.695	17,003
2023-07-24	42.725	43.160	42.230	42.518	39.139	29,784
2023-07-21	42.430	42.850	42.430	42.557	39.175	23,976
2023-07-20	41.780	43.080	41.780	42.662	39.271	32,603
2023-07-19	41.310	41.317	40.970	41.111	37.843	13,073
2023-07-18	40.030	41.590	40.010	41.043	37.780	40,026
2023-07-17	41.135	41.160	39.350	39.813	36.648	73,226
2023-07-14	42.745	42.900	38.270	42.900	39.490	304,594
2023-07-13	43.280	43.280	42.640	43.000	39.582	25,619
2023-07-12	43.445	43.480	42.860	43.341	39.896	12,557
2023-07-11	42.930	43.430	42.840	43.185	39.752	9,336
2023-07-10	43.100	43.100	42.610	42.944	39.531	19,959
2023-07-07	42.900	43.260	42.900	42.976	39.560	26,747
2023-07-06	43.075	43.300	42.390	42.935	39.522	24,959
2023-07-05	43.610	43.610	43.010	43.285	39.844	25,202
2023-07-04	43.855	44.050	43.770	43.861	40.375	43,379
2023-07-03	43.850	43.850	43.430	43.544	40.083	34,776
2023-06-30	42.850	44.000	42.750	43.342	39.897	167,345
2023-06-29	43.005	43.220	42.680	43.013	39.594	30,034
2023-06-28	42.460	42.890	42.390	42.802	39.400	29,678
2023-06-27	41.993	42.500	41.993	42.000	38.662	15,672
2023-06-26	42.245	42.460	41.520	41.970	38.634	86,907
2023-06-22	41.320	43.070	41.320	42.114	38.767	58,601
2023-06-21	40.670	40.670	40.110	40.670	37.437	45,956
2023-06-20	41.640	41.650	40.760	40.799	37.556	22,965
2023-06-19	41.185	41.880	41.010	41.723	38.406	66,251
2023-06-16	42.110	42.110	41.320	41.893	38.563	26,270
2023-06-15	42.490	42.610	42.147	42.237	38.880	10,514
2023-06-14	42.590	42.870	42.590	42.604	39.218	16,110
2023-06-13	43.320	43.350	42.390	42.630	39.242	50,410
2023-06-12	42.960	43.350	42.780	42.952	39.538	56,718
2023-06-09	42.170	43.000	42.060	42.570	39.186	86,783
2023-06-08	41.445	42.300	41.380	41.660	38.348	80,441
2023-06-07	40.800	42.200	40.800	41.640	38.330	81,129

← NewerPage 14 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.