Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	88.800	89.400	88.747	88.747	87.446	28,248
2026-01-29	88.850	89.250	88.400	88.886	87.583	11,038
2026-01-28	89.325	89.450	88.875	89.128	87.822	31,212
2026-01-27	89.825	89.950	89.250	89.331	88.022	355,589
2026-01-26	89.900	89.900	89.050	89.600	88.286	1,493
2026-01-23	90.000	90.500	89.950	90.050	88.730	11,729
2026-01-22	89.350	90.050	89.350	89.705	88.390	2,659
2026-01-21	88.050	88.050	86.500	87.059	85.783	29,454
2026-01-20	88.150	89.450	87.600	87.842	86.554	9,694
2026-01-19	88.850	88.850	87.900	88.329	87.034	3,921
2026-01-16	90.750	91.100	89.850	90.631	89.302	178,390
2026-01-15	92.650	92.650	91.200	92.095	90.745	30,271
2026-01-14	93.025	93.300	92.268	92.268	90.915	1,500
2026-01-13	95.475	95.475	93.250	93.776	92.402	5,323
2026-01-12	96.025	96.025	95.475	95.775	94.371	1,756
2026-01-09	96.450	96.550	95.850	96.425	95.012	7,472
2026-01-08	96.100	96.600	96.100	96.375	94.963	6,633
2026-01-07	97.000	97.000	94.150	94.973	93.581	643,595
2026-01-05	96.950	96.950	96.000	96.450	95.036	14,006
2026-01-02	97.175	97.675	96.550	96.550	95.135	6,704
2025-12-30	96.250	96.900	96.250	96.700	95.283	786
2025-12-29	96.350	96.350	95.575	96.350	94.938	2,593
2025-12-23	97.425	97.425	96.200	96.450	95.036	20,876
2025-12-22	96.600	97.850	96.300	97.650	96.219	25,179
2025-12-19	95.075	96.600	95.050	96.450	95.036	73,077
2025-12-18	94.750	95.900	94.700	95.500	94.100	22,633
2025-12-17	94.350	94.850	93.850	94.850	93.460	58,318
2025-12-16	93.550	94.800	93.550	94.800	93.411	37,092
2025-12-15	92.500	93.300	92.100	93.300	91.933	91,857
2025-12-12	92.200	93.150	92.200	92.650	91.292	43,128
2025-12-11	88.800	90.400	88.375	90.200	88.878	38,346
2025-12-10	88.450	89.800	88.450	89.700	88.385	19,978
2025-12-09	91.300	91.300	87.900	88.858	87.556	244,391
2025-12-08	90.650	91.950	90.000	91.350	90.011	232,418
2025-12-05	86.550	87.200	86.550	86.650	85.380	25,962
2025-12-04	86.600	87.550	85.500	85.700	84.444	39,849
2025-12-03	86.800	87.300	86.600	86.650	85.380	11,072
2025-12-02	83.350	87.200	83.350	85.300	84.050	56,753
2025-12-01	91.225	91.250	90.475	90.953	89.620	6,812
2025-11-28	91.775	92.200	90.975	91.050	89.716	15,401
2025-11-27	90.500	91.750	90.200	91.700	90.356	67,529
2025-11-26	89.175	90.800	88.575	90.375	89.051	62,336
2025-11-25	87.200	88.750	87.200	88.520	87.222	37,744
2025-11-24	85.350	86.550	85.350	85.596	84.342	34,328
2025-11-21	83.950	84.550	83.950	84.262	83.027	66,393
2025-11-20	85.025	85.100	84.450	84.858	83.614	90,341
2025-11-19	85.700	85.700	83.650	84.427	83.189	599,304
2025-11-18	95.225	95.225	93.550	93.722	92.348	6,151
2025-11-17	97.025	97.500	96.325	97.250	95.825	15,873
2025-11-14	97.700	97.875	97.125	97.464	96.036	18,065
2025-11-13	98.075	98.850	98.050	98.599	97.154	47,272
2025-11-12	97.175	97.550	95.750	96.789	95.371	76,294
2025-11-11	96.550	97.200	96.550	96.673	95.256	33,948
2025-11-10	94.650	96.250	94.500	95.961	94.555	165,983
2025-11-07	93.475	93.700	92.500	92.785	91.425	42,033
2025-11-06	94.850	95.000	94.150	94.150	91.489	21,577
2025-11-05	92.850	94.600	92.850	93.787	91.136	23,466
2025-11-04	91.825	93.750	91.600	92.631	90.013	79,630
2025-11-03	91.975	91.975	90.250	91.470	88.885	51,391
2025-10-31	92.200	93.000	92.175	92.281	89.673	44,220

← NewerPage 4 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.