Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	35.450	35.450	34.790	35.245	32.443	69,534
2023-03-03	34.870	35.730	34.870	35.321	32.513	86,490
2023-03-02	34.665	35.020	34.570	34.634	31.881	35,773
2023-03-01	35.250	36.050	34.610	34.981	32.200	106,688
2023-02-28	34.685	35.300	34.640	35.227	32.426	36,466
2023-02-27	34.130	34.993	34.130	34.750	31.988	76,721
2023-02-24	34.070	34.620	34.050	34.266	31.542	76,447
2023-02-23	34.007	34.550	34.007	34.007	31.304	58,003
2023-02-22	34.700	34.700	33.940	34.120	31.407	108,127
2023-02-21	34.720	35.240	34.720	35.028	32.244	302,968
2023-02-20	35.380	36.080	34.560	35.337	32.528	474,060
2023-02-17	34.550	34.550	33.820	34.108	31.397	646,835
2023-02-16	37.575	37.580	34.330	35.494	32.673	457,952
2023-02-15	38.840	39.510	38.590	39.212	36.095	74,205
2023-02-14	38.655	39.590	38.510	39.453	36.317	69,507
2023-02-13	37.620	38.690	37.370	38.624	35.554	69,482
2023-02-10	38.690	38.690	37.110	38.033	35.010	73,152
2023-02-09	39.865	39.910	38.850	39.229	36.111	76,541
2023-02-08	39.555	40.090	39.490	39.750	36.590	31,973
2023-02-07	39.465	39.800	39.360	39.693	36.538	16,377
2023-02-06	39.660	40.130	39.370	39.601	36.454	37,684
2023-02-03	39.990	39.990	39.220	39.794	36.631	46,775
2023-02-02	39.150	40.290	39.150	39.528	36.386	106,753
2023-02-01	38.400	38.790	38.400	38.458	35.401	27,557
2023-01-31	38.130	38.590	38.130	38.225	35.187	29,961
2023-01-30	38.540	38.540	38.170	38.329	35.282	47,005
2023-01-27	39.610	39.660	38.680	39.028	35.926	111,168
2023-01-26	39.435	40.000	38.670	39.681	36.527	22,250
2023-01-25	40.210	40.210	38.780	38.926	35.832	68,216
2023-01-24	40.540	40.560	40.020	40.114	36.926	98,846
2023-01-23	40.550	40.890	40.170	40.573	37.348	50,635
2023-01-20	39.545	40.550	39.500	40.241	37.042	149,326
2023-01-19	39.240	39.370	37.810	38.694	35.618	482,521
2023-01-18	37.230	39.860	37.080	39.590	36.443	260,470
2023-01-17	35.770	36.330	35.620	36.060	33.193	24,145
2023-01-16	35.220	35.820	34.950	35.444	32.627	117,485
2023-01-13	34.470	35.660	34.370	35.398	32.584	108,175
2023-01-12	33.530	34.750	33.530	34.224	31.504	377,852
2023-01-11	32.940	33.470	32.570	33.098	30.468	100,175
2023-01-10	32.870	33.110	32.810	33.000	30.377	18,980
2023-01-09	32.880	33.175	32.390	33.175	30.538	33,790
2023-01-05	33.160	33.160	32.380	32.758	30.154	43,885
2023-01-04	32.430	32.700	31.860	32.401	29.826	74,167
2023-01-03	32.645	33.230	32.360	32.845	30.234	148,327
2022-12-30	32.060	32.450	32.060	32.323	29.754	11,566
2022-12-29	31.750	32.160	31.270	31.975	29.434	26,973
2022-12-28	32.080	32.330	31.780	32.132	29.578	32,950
2022-12-23	31.985	32.070	31.730	31.918	29.381	21,524
2022-12-22	32.410	32.830	31.970	32.504	29.920	100,729
2022-12-21	32.635	32.780	32.280	32.493	29.911	117,185
2022-12-20	32.100	32.560	31.630	32.255	29.691	69,063
2022-12-19	32.285	32.520	32.130	32.237	29.674	27,578
2022-12-16	33.505	33.590	32.330	32.727	30.126	148,666
2022-12-15	33.230	33.850	33.230	33.439	30.781	26,425
2022-12-14	33.415	33.890	33.340	33.721	31.041	128,584
2022-12-13	33.350	34.700	33.000	33.916	31.220	56,377
2022-12-12	33.920	33.920	32.510	32.984	30.363	288,021
2022-12-09	34.630	34.630	34.330	34.597	31.847	22,191
2022-12-08	34.190	34.830	34.190	34.640	31.886	39,010
2022-12-07	34.205	34.370	33.920	34.150	31.435	32,455

← NewerPage 16 of 21 · 1,243 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.