Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	83.300	83.750	83.300	83.750	81.383	9,981
2025-08-05	81.550	82.250	81.550	82.018	79.700	5,758
2025-08-04	80.600	81.150	80.600	81.016	78.727	15,490
2025-08-01	80.850	81.150	80.050	81.150	78.857	2,337
2025-07-31	81.575	81.700	81.200	81.272	78.975	1,628
2025-07-30	81.825	82.200	80.900	81.575	79.270	5,140
2025-07-29	81.200	81.775	81.200	81.449	79.147	7,912
2025-07-28	82.050	82.850	80.900	82.195	79.872	10,062
2025-07-25	80.400	81.550	80.150	80.868	78.583	1,400
2025-07-24	81.125	81.125	80.275	80.897	78.611	358,405
2025-07-23	82.000	82.250	80.600	81.831	79.518	25,307
2025-07-22	81.675	82.425	81.150	82.069	79.750	8,060
2025-07-21	83.625	84.300	81.900	83.560	81.198	7,268
2025-07-18	84.200	85.000	83.750	84.450	82.063	28,604
2025-07-17	84.900	85.200	83.600	84.766	82.370	5,178
2025-07-16	85.025	85.400	84.700	85.200	82.792	4,371
2025-07-15	89.175	91.000	83.250	85.556	83.138	34,314
2025-07-14	84.300	84.700	84.300	84.358	81.974	12,362
2025-07-11	84.850	85.750	84.550	85.003	82.601	43,805
2025-07-10	83.425	84.900	82.800	83.937	81.565	29,585
2025-07-09	82.250	83.525	81.700	83.125	80.775	120,652
2025-07-08	83.175	83.700	81.575	82.079	79.759	14,413
2025-07-07	82.350	83.250	82.350	82.350	80.023	9,838
2025-07-04	80.813	80.813	79.850	80.813	78.529	4,857
2025-07-03	82.075	82.075	80.800	81.400	79.100	3,943
2025-07-02	82.300	82.901	82.300	82.561	80.228	10,207
2025-07-01	82.450	82.450	82.050	82.271	79.946	10,081
2025-06-30	82.050	83.000	82.050	82.694	80.357	30,936
2025-06-27	81.025	81.800	80.800	81.018	78.728	5,348
2025-06-26	79.525	80.050	79.100	79.454	77.209	10,988
2025-06-25	80.500	80.500	79.275	79.833	77.577	6,401
2025-06-24	80.150	80.700	80.150	80.200	77.933	1,559
2025-06-23	78.350	79.150	78.300	78.500	76.282	10,189
2025-06-19	78.850	79.650	78.050	78.050	75.844	8,515
2025-06-18	78.300	79.200	77.700	79.050	76.816	50,474
2025-06-17	80.800	81.750	78.500	78.650	76.427	15,470
2025-06-16	78.050	80.500	78.050	80.350	78.079	24,765
2025-06-13	74.800	75.450	74.550	75.025	72.905	28,894
2025-06-12	76.775	76.775	75.600	76.400	74.241	7,142
2025-06-11	78.200	78.200	77.450	77.600	75.407	13,748
2025-06-10	78.650	78.750	78.300	78.400	76.184	1,262
2025-06-09	78.750	79.600	78.750	78.750	76.524	20,207
2025-06-05	77.000	78.550	77.000	78.500	76.282	16,851
2025-06-04	76.900	77.100	76.900	76.950	74.775	3,179
2025-06-03	76.000	76.650	75.150	76.125	73.974	102,408
2025-06-02	76.100	76.100	75.500	75.750	73.609	14,913
2025-05-30	77.775	78.350	76.400	76.750	74.581	110,346
2025-05-28	78.100	78.300	77.600	78.000	75.796	3,535
2025-05-27	77.725	78.150	77.650	77.650	75.456	963
2025-05-23	76.500	77.600	75.300	75.950	73.804	8,247
2025-05-22	76.800	76.800	76.325	76.800	74.630	1,628
2025-05-21	77.525	77.850	76.750	77.508	75.318	19,237
2025-05-20	77.525	77.850	77.000	77.500	75.310	38,027
2025-05-19	77.325	77.600	76.300	77.600	75.407	4,410
2025-05-16	77.675	78.300	77.400	77.400	75.213	14,009
2025-05-15	76.700	77.300	76.700	77.125	74.945	6,011
2025-05-14	76.600	77.550	76.450	77.040	74.862	3,362
2025-05-13	75.350	76.500	75.350	76.450	74.289	16,846
2025-05-12	74.450	75.000	74.450	74.645	72.536	7,555
2025-05-09	74.200	74.200	73.400	73.900	71.812	2,237

← NewerPage 6 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.