Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	40.140	40.300	39.920	40.136	36.946	46,051
2023-06-02	39.515	40.020	39.310	39.960	36.784	43,727
2023-06-01	39.340	40.060	39.090	39.310	36.185	66,997
2023-05-31	38.570	39.511	38.570	39.200	36.084	41,085
2023-05-30	38.150	38.920	37.980	38.723	35.645	50,810
2023-05-26	39.280	39.280	38.830	38.900	35.808	40,921
2023-05-25	38.800	39.560	38.790	39.374	36.244	94,569
2023-05-24	38.735	38.930	38.390	38.654	35.582	53,254
2023-05-23	38.655	39.640	38.480	39.047	35.943	20,490
2023-05-22	38.130	39.080	38.000	38.856	35.767	46,321
2023-05-19	38.605	38.920	37.440	38.142	35.110	44,996
2023-05-17	38.335	38.680	37.560	38.305	35.261	169,177
2023-05-16	36.100	38.280	36.100	37.876	34.865	437,923
2023-05-15	34.500	35.150	34.500	35.114	32.323	36,902
2023-05-12	34.360	34.360	33.870	34.111	31.400	239,039
2023-05-11	34.030	34.810	33.870	34.484	31.743	95,417
2023-05-10	32.840	34.700	32.680	33.811	31.124	82,253
2023-05-09	34.290	34.290	32.640	33.278	30.633	138,279
2023-05-05	35.425	36.500	35.410	35.935	33.079	137,470
2023-05-04	35.005	35.690	34.720	35.343	32.534	266,854
2023-05-03	35.780	35.870	34.300	35.048	32.263	70,899
2023-05-02	36.450	37.000	35.860	36.491	33.591	116,661
2023-04-28	36.480	36.620	35.530	36.495	33.594	69,771
2023-04-27	36.910	37.200	35.730	36.620	33.709	344,264
2023-04-26	35.505	36.030	34.810	35.043	32.257	52,454
2023-04-25	35.875	36.010	35.440	35.590	32.761	42,712
2023-04-24	35.975	36.620	35.810	36.011	33.149	55,699
2023-04-21	35.955	36.270	35.250	35.780	32.936	45,718
2023-04-20	36.450	36.610	36.022	36.170	33.295	19,830
2023-04-19	37.030	37.030	36.610	36.689	33.773	10,518
2023-04-18	37.445	37.720	37.090	37.289	34.325	19,031
2023-04-17	36.970	37.470	36.850	37.450	34.473	54,995
2023-04-14	36.635	37.290	36.590	36.985	34.045	80,090
2023-04-13	36.180	36.770	36.180	36.566	33.660	36,577
2023-04-12	36.920	36.990	36.030	36.054	33.188	51,016
2023-04-11	37.005	37.220	36.290	36.730	33.811	59,515
2023-04-06	34.890	35.880	34.890	35.713	32.874	12,890
2023-04-05	34.810	35.390	34.560	34.755	31.992	75,366
2023-04-04	35.095	35.190	34.710	34.770	32.006	79,796
2023-04-03	35.025	35.190	34.760	35.172	32.377	32,914
2023-03-31	34.665	34.850	34.410	34.830	32.062	35,888
2023-03-30	33.600	34.657	33.600	34.640	31.887	68,979
2023-03-29	32.490	33.260	32.490	33.260	30.616	56,059
2023-03-28	32.540	32.590	32.040	32.350	29.779	63,883
2023-03-27	32.960	33.160	32.400	32.590	30.000	116,595
2023-03-24	33.170	33.170	32.190	32.350	29.779	112,769
2023-03-23	33.110	33.360	33.110	33.270	30.626	201,516
2023-03-22	33.320	33.440	32.840	32.898	30.283	30,920
2023-03-21	32.570	33.290	32.570	32.813	30.205	66,188
2023-03-20	31.935	32.453	31.390	32.190	29.631	46,722
2023-03-17	33.380	33.500	31.910	31.970	29.429	104,547
2023-03-16	32.800	33.110	32.170	33.020	30.395	237,944
2023-03-15	32.950	32.950	32.130	32.614	30.021	202,177
2023-03-14	31.945	33.120	31.900	32.949	30.330	190,489
2023-03-13	33.445	33.530	32.060	32.418	29.841	39,489
2023-03-10	33.580	33.580	33.060	33.443	30.785	47,759
2023-03-09	34.650	34.650	34.090	34.090	31.380	80,356
2023-03-08	35.075	35.160	34.830	34.968	32.188	31,676
2023-03-07	35.126	35.550	35.126	35.336	32.528	24,972
2023-03-06	35.450	35.450	34.790	35.245	32.443	69,534

← NewerPage 15 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.