Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	89.075	92.900	89.075	91.555	88.968	115,440
2025-10-29	88.000	88.000	85.300	86.255	83.817	21,296
2025-10-28	88.350	88.350	87.400	87.918	85.433	43,642
2025-10-27	87.075	88.100	86.875	87.750	85.270	18,781
2025-10-24	86.700	87.400	86.300	87.400	84.930	4,245
2025-10-23	86.850	87.100	86.525	86.800	84.347	24,947
2025-10-22	86.750	86.950	86.650	86.800	84.347	7,636
2025-10-21	85.925	86.500	85.550	86.054	83.622	13,312
2025-10-20	85.150	85.750	85.150	85.675	83.254	6,931
2025-10-17	85.050	85.050	84.125	84.597	82.206	4,619
2025-10-16	85.650	85.650	85.000	85.550	83.132	82,726
2025-10-15	87.100	87.100	86.650	86.650	84.201	843
2025-10-14	86.800	87.200	86.300	87.050	84.590	1,650
2025-10-13	87.275	87.775	86.800	86.800	84.347	3,727
2025-10-10	88.900	88.900	87.725	87.850	85.367	1,949
2025-10-09	88.100	90.050	88.100	89.900	87.359	6,458
2025-10-08	88.250	88.500	87.700	88.076	85.586	72,344
2025-10-07	88.450	89.850	88.450	88.450	85.950	11,999
2025-10-06	88.525	88.525	87.450	88.350	85.853	4,917
2025-10-03	88.450	88.700	88.300	88.443	85.943	2,426
2025-10-02	88.700	89.375	88.375	88.600	86.096	5,041
2025-10-01	89.200	90.200	89.200	89.662	87.128	9,202
2025-09-30	89.475	89.725	88.200	88.900	86.388	3,283
2025-09-29	89.525	90.500	89.500	89.985	87.442	3,700
2025-09-26	88.550	89.650	88.550	89.260	86.737	10,196
2025-09-25	88.550	88.550	88.200	88.311	85.815	1,625
2025-09-24	88.900	89.650	88.400	89.018	86.502	247,430
2025-09-23	88.950	89.325	88.950	89.094	86.576	10,032
2025-09-22	88.900	88.900	88.150	88.199	85.707	559
2025-09-19	90.050	90.275	88.700	89.204	86.683	6,953
2025-09-18	90.000	90.700	89.975	90.150	87.602	6,179
2025-09-17	90.650	90.700	90.050	90.650	88.088	593
2025-09-16	90.200	91.400	90.100	90.944	88.374	2,873
2025-09-15	91.675	91.850	90.300	91.027	88.454	1,646
2025-09-12	91.225	91.596	90.850	91.596	89.008	1,600
2025-09-11	92.600	92.600	90.550	90.900	88.331	3,893
2025-09-10	93.775	94.121	92.600	93.778	91.128	8,081
2025-09-09	91.250	93.725	91.250	93.100	90.469	13,474
2025-09-08	89.375	91.400	89.375	90.621	88.060	6,668
2025-09-05	88.200	88.950	88.200	88.750	86.242	11,061
2025-09-04	86.200	88.100	85.750	88.100	85.610	1,891
2025-09-03	86.900	87.450	86.250	86.574	84.127	5,182
2025-09-02	87.391	87.391	85.850	86.450	84.007	3,767
2025-09-01	87.625	88.500	87.450	87.649	85.172	3,913
2025-08-29	88.150	88.400	87.550	87.800	85.319	1,271
2025-08-28	89.050	90.000	89.050	89.100	86.582	8,902
2025-08-27	89.025	89.150	88.400	88.769	86.260	1,723
2025-08-26	88.050	89.100	87.900	89.100	86.582	2,959
2025-08-22	87.450	88.150	87.450	88.150	85.659	176
2025-08-21	87.175	88.000	86.900	86.900	84.444	3,743
2025-08-20	87.625	88.000	87.150	87.400	84.930	1,752
2025-08-19	87.000	87.900	87.000	87.700	85.222	7,972
2025-08-18	87.075	87.550	86.175	86.500	84.055	9,987
2025-08-15	86.750	87.050	86.000	86.800	84.347	5,839
2025-08-14	85.825	86.600	85.650	86.481	84.037	9,505
2025-08-13	85.025	86.250	85.025	85.950	83.521	24,525
2025-08-12	83.950	84.650	83.950	84.499	82.111	1,392
2025-08-11	84.050	84.050	83.600	84.013	81.639	958
2025-08-08	85.075	85.225	84.300	84.735	82.340	2,595
2025-08-07	84.350	85.150	84.350	84.768	82.373	8,026

← NewerPage 5 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.