Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	34.420	34.720	34.210	34.433	31.696	84,807
2022-12-05	34.930	34.970	34.340	34.672	31.916	90,182
2022-12-02	34.910	35.290	34.670	35.096	32.306	41,711
2022-12-01	35.770	35.770	34.870	35.087	32.298	62,125
2022-11-30	35.290	35.880	35.070	35.624	32.792	41,936
2022-11-29	35.015	35.460	34.880	35.129	32.337	10,674
2022-11-28	35.250	35.340	34.910	34.991	32.210	43,934
2022-11-25	35.760	35.760	35.160	35.435	32.618	44,249
2022-11-24	35.015	35.790	34.870	35.468	32.649	45,378
2022-11-23	35.165	35.410	34.910	35.102	32.312	48,196
2022-11-22	35.145	35.410	34.470	35.127	32.335	71,188
2022-11-21	34.430	36.380	34.330	35.421	32.606	114,488
2022-11-18	33.320	33.320	32.712	33.287	30.641	73,889
2022-11-17	33.290	33.290	32.550	32.897	30.282	57,015
2022-11-16	34.400	34.400	33.520	33.682	31.005	50,430
2022-11-15	34.645	35.120	34.100	35.014	32.231	69,244
2022-11-14	35.700	35.700	34.580	34.815	32.047	146,352
2022-11-11	35.805	36.300	35.680	36.007	33.145	51,132
2022-11-10	34.080	35.380	33.710	34.602	31.852	30,789
2022-11-09	34.570	34.570	34.180	34.380	31.647	113,365
2022-11-08	34.180	34.640	34.010	34.630	31.877	43,264
2022-11-07	35.045	35.100	34.200	34.967	32.187	103,105
2022-11-04	34.420	35.030	34.190	34.560	31.813	33,609
2022-11-03	34.440	34.650	33.390	34.108	31.396	142,166
2022-11-02	35.095	35.230	34.620	34.911	32.136	98,312
2022-11-01	35.320	35.700	34.610	35.159	32.365	79,477
2022-10-31	33.620	35.100	33.460	34.808	32.041	139,622
2022-10-28	33.955	34.230	33.540	33.551	30.884	58,740
2022-10-27	35.000	35.000	33.630	34.557	31.810	209,368
2022-10-26	31.920	32.739	31.920	32.436	29.858	76,683
2022-10-25	31.855	32.220	31.290	31.532	29.026	93,603
2022-10-24	30.950	32.290	30.950	31.667	29.150	155,697
2022-10-21	29.290	30.360	29.280	29.807	27.438	171,421
2022-10-20	29.200	29.660	28.940	29.452	27.111	154,879
2022-10-19	30.540	30.540	29.069	30.350	27.937	89,764
2022-10-18	30.450	30.680	30.330	30.498	28.074	51,453
2022-10-17	29.240	30.090	29.240	30.040	27.652	230,932
2022-10-14	29.455	29.590	28.670	29.584	27.233	318,314
2022-10-13	28.820	29.670	28.290	29.176	26.857	620,479
2022-10-12	29.175	29.720	28.440	28.710	26.428	516,817
2022-10-11	29.485	29.750	28.550	29.019	26.712	159,650
2022-10-10	29.155	30.150	28.970	29.639	27.283	300,448
2022-10-07	30.365	30.490	28.990	29.473	27.130	43,096
2022-10-06	29.950	30.520	29.950	30.251	27.846	258,683
2022-10-05	31.870	31.870	29.710	29.740	27.376	668,355
2022-10-04	32.460	33.150	32.360	32.791	30.184	257,156
2022-10-03	31.630	32.220	30.690	31.765	29.240	141,428
2022-09-30	31.530	32.150	31.530	32.000	29.456	207,279
2022-09-29	31.600	31.910	30.190	30.841	28.390	183,696
2022-09-28	31.710	31.710	30.370	31.576	29.066	210,020
2022-09-27	31.855	32.480	31.390	32.067	29.518	213,363
2022-09-26	32.735	32.740	31.130	31.824	29.294	289,147
2022-09-23	32.680	33.190	32.680	32.853	30.241	101,577
2022-09-22	34.765	34.820	32.660	32.700	30.101	233,697
2022-09-21	35.770	36.580	35.000	35.641	32.808	138,395
2022-09-20	37.660	37.800	36.030	36.206	33.328	168,356
2022-09-16	36.090	37.270	35.640	36.780	33.857	496,062
2022-09-15	34.320	36.570	34.320	35.174	32.378	460,605
2022-09-14	33.155	34.380	33.070	34.107	31.396	87,492
2022-09-13	34.520	34.520	33.320	34.264	31.540	89,227

← NewerPage 17 of 21 · 1,237 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.