Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.700	81.800	79.700	80.900	80.900	1,897
2026-07-23	80.800	80.800	79.575	79.575	79.575	16,414
2026-07-22	80.250	81.500	80.200	81.225	81.225	1,661
2026-07-21	80.700	81.000	80.050	80.417	80.417	25,052
2026-07-20	80.350	81.000	80.350	80.900	80.900	5,402
2026-07-17	82.100	82.100	80.200	80.400	80.400	17,707
2026-07-16	80.150	82.200	79.950	82.200	82.200	2,066
2026-07-15	81.700	81.700	78.500	80.400	80.400	120,072
2026-07-14	85.725	86.100	84.875	85.950	85.950	6,520
2026-07-13	86.900	86.900	86.100	86.100	86.100	49,074
2026-07-10	87.675	87.875	87.200	87.875	87.875	20,964
2026-07-09	87.850	87.850	86.550	86.950	86.950	3,800
2026-07-08	89.575	89.575	87.825	88.350	88.350	9,074
2026-07-07	90.850	91.300	90.800	91.025	91.025	12,988
2026-07-06	90.300	90.800	89.900	89.900	89.900	2,194
2026-07-03	90.200	90.200	89.650	90.200	90.200	200
2026-07-02	87.525	90.150	87.400	90.150	90.150	6,793
2026-07-01	89.050	89.050	87.150	88.000	88.000	49,592
2026-06-30	90.350	90.900	90.050	90.725	90.725	50,202
2026-06-29	91.125	91.300	90.550	90.550	90.550	49,299
2026-06-26	91.050	91.050	89.750	90.600	90.600	62,100
2026-06-25	91.550	93.000	91.550	92.100	92.100	43,807
2026-06-24	90.000	91.250	90.000	90.400	90.400	74,825
2026-06-23	89.575	90.150	88.950	89.550	89.550	8,588
2026-06-22	90.600	90.600	90.050	90.500	90.500	50,273
2026-06-19	91.125	91.125	91.125	91.125	91.125	0
2026-06-18	90.300	91.150	90.300	91.125	91.125	78,769
2026-06-17	89.750	89.750	88.950	89.725	89.725	241,459
2026-06-16	90.100	91.600	89.700	90.650	90.650	31,541
2026-06-15	89.900	91.650	89.900	90.200	90.200	517,565
2026-06-12	87.700	89.350	87.700	89.325	89.325	123,005
2026-06-11	85.325	86.925	85.200	86.300	86.300	108,211
2026-06-10	86.900	87.600	85.700	86.000	86.000	6,363
2026-06-09	87.575	88.750	87.050	87.050	87.050	52,240
2026-06-08	87.175	88.950	87.000	87.775	87.775	68,386
2026-06-05	88.800	88.800	88.250	88.700	88.700	3,038
2026-06-04	88.350	89.375	88.350	89.375	89.375	73,470
2026-06-03	87.925	88.450	87.500	87.625	87.625	25,115
2026-06-02	88.700	89.175	86.850	87.500	87.500	56,552
2026-06-01	90.350	90.350	88.150	88.150	88.150	16,259
2026-05-29	91.225	91.300	90.200	91.025	91.025	12,487
2026-05-28	90.000	91.100	89.900	90.850	90.850	27,209
2026-05-27	90.650	91.825	89.900	91.125	91.125	64,224
2026-05-26	91.650	91.650	90.600	90.600	90.600	1,075
2026-05-22	91.825	92.225	90.450	90.950	90.950	14,822
2026-05-21	93.075	93.350	90.800	91.175	91.175	14,131
2026-05-20	91.875	93.400	91.750	91.973	91.973	3,453
2026-05-19	91.300	92.375	91.300	91.750	91.750	32,108
2026-05-18	90.100	91.750	90.100	91.350	91.350	4,885
2026-05-15	91.575	92.100	91.250	91.775	91.775	11,056
2026-05-14	90.600	90.600	90.600	90.600	90.600	0
2026-05-13	90.600	91.100	90.075	90.600	90.600	5,209
2026-05-12	89.625	90.600	89.375	90.600	90.600	36,154
2026-05-11	90.150	90.200	89.800	90.000	90.000	8,460
2026-05-08	90.800	91.100	90.300	90.550	90.550	17,903
2026-05-07	91.275	92.350	91.200	91.875	91.875	261,856
2026-05-06	89.050	91.125	89.050	90.350	90.350	110,731
2026-05-05	88.000	89.700	88.000	88.700	87.400	7,583
2026-04-30	89.225	90.100	89.150	89.425	88.114	280,361
2026-04-29	90.250	90.400	89.900	89.900	88.582	484

← NewerPage 2 of 5 · 249 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.