Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	91.175	91.500	90.050	90.600	89.272	4,156
2026-04-27	92.500	93.450	91.250	92.463	91.107	10,869
2026-04-24	92.500	93.400	91.200	93.373	92.004	1,900
2026-04-23	91.825	94.150	91.825	93.350	91.982	17,017
2026-04-22	94.550	94.950	91.025	92.400	91.046	24,783
2026-04-21	96.500	97.350	95.900	96.050	94.642	17,379
2026-04-20	96.150	97.150	95.650	96.875	95.455	10,366
2026-04-17	95.175	97.100	94.800	97.100	95.677	27,278
2026-04-16	94.700	96.150	94.225	95.100	93.706	107,507
2026-04-15	94.750	95.050	94.225	94.543	93.158	14,828
2026-04-14	93.525	94.650	93.400	94.450	93.066	17,150
2026-04-13	91.525	92.925	91.475	92.925	91.563	3,533
2026-04-10	90.400	93.100	90.000	92.100	90.750	5,143
2026-04-09	87.100	90.650	87.100	89.850	88.533	86,147
2026-04-08	87.575	88.200	87.150	87.150	85.873	45,336
2026-04-07	86.450	86.700	83.875	83.875	82.646	7,692
2026-04-02	86.000	86.575	86.000	86.100	84.838	3,196
2026-04-01	86.650	87.600	86.650	87.600	86.316	20,193
2026-03-31	84.200	85.350	84.100	85.250	84.001	10,448
2026-03-30	81.725	82.950	81.600	82.950	81.734	10,932
2026-03-27	82.850	82.850	82.025	82.075	80.872	5,362
2026-03-26	82.750	82.750	82.750	82.750	81.537	7,165
2026-03-25	83.068	84.200	83.068	83.650	82.424	12,496
2026-03-24	81.825	82.100	81.250	81.450	80.256	3,598
2026-03-23	78.550	82.550	78.550	81.650	80.453	64,734
2026-03-20	82.400	82.800	80.550	80.550	79.369	11,451
2026-03-19	82.550	82.550	80.825	82.000	80.798	6,858
2026-03-18	83.575	83.900	83.400	83.900	82.670	47,152
2026-03-17	83.375	83.375	82.100	83.350	82.128	8,280
2026-03-16	83.775	84.100	83.600	83.950	82.720	7,228
2026-03-13	85.050	85.050	83.975	84.075	82.843	983
2026-03-12	86.350	86.700	85.750	86.400	85.134	4,198
2026-03-11	85.825	87.200	85.300	86.700	85.429	2,798
2026-03-10	85.350	86.450	85.350	86.350	85.084	1,507
2026-03-09	83.800	83.800	83.150	83.250	82.030	9,512
2026-03-06	86.650	86.750	86.000	86.500	85.232	9,379
2026-03-05	86.100	86.550	86.100	86.150	84.887	1,806
2026-03-04	83.750	85.900	83.750	85.900	84.641	8,628
2026-03-03	82.100	82.100	80.100	82.000	80.798	27,734
2026-03-02	83.175	83.175	81.900	82.600	81.389	28,297
2026-02-27	84.750	85.500	84.500	85.350	84.099	17,232
2026-02-26	83.825	85.525	82.200	85.450	84.198	30,717
2026-02-25	84.200	85.050	84.200	84.750	83.508	39,871
2026-02-24	85.550	85.550	84.150	85.200	83.951	22,269
2026-02-23	86.500	87.450	85.450	85.500	84.247	2,972
2026-02-20	85.025	87.900	85.000	87.700	86.415	10,069
2026-02-19	84.450	85.200	83.050	84.550	83.311	141,500
2026-02-18	85.725	87.900	83.750	84.300	83.065	90,114
2026-02-17	90.600	92.300	90.600	92.150	90.799	412
2026-02-16	90.650	91.200	90.400	91.200	89.863	3,444
2026-02-13	90.150	90.200	89.575	90.200	88.878	1,796
2026-02-12	88.925	90.500	88.925	90.500	89.174	3,658
2026-02-11	91.700	91.700	88.250	89.900	88.582	3,364
2026-02-10	92.250	93.000	90.800	92.800	91.440	1,244
2026-02-09	90.700	91.800	90.700	91.600	90.258	30,274
2026-02-06	89.925	90.700	89.200	90.500	89.174	290,189
2026-02-05	90.300	91.650	89.200	90.000	88.681	2,737
2026-02-04	88.150	91.150	88.150	89.700	88.385	7,699
2026-02-03	90.150	90.150	88.000	88.175	86.883	6,941
2026-02-02	88.250	90.400	87.950	90.183	88.862	8,924

← NewerPage 3 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.