Scandic Hotels Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 74.200 | 74.200 | 73.400 | 73.900 | 71.812 | 2,237 |
| 2025-05-08 | 74.700 | 74.700 | 74.500 | 74.600 | 72.492 | 769 |
| 2025-05-07 | 74.250 | 74.650 | 73.800 | 74.650 | 72.540 | 4,766 |
| 2025-05-06 | 75.350 | 75.350 | 74.735 | 74.735 | 71.360 | 1,716 |
| 2025-05-02 | 75.550 | 76.650 | 75.550 | 76.600 | 73.140 | 34,814 |
| 2025-04-30 | 73.400 | 74.650 | 73.400 | 74.650 | 71.279 | 18,869 |
| 2025-04-29 | 73.075 | 73.800 | 72.850 | 73.028 | 69.729 | 17,554 |
| 2025-04-28 | 74.150 | 74.700 | 73.600 | 73.600 | 70.276 | 16,859 |
| 2025-04-25 | 73.475 | 74.200 | 72.350 | 74.161 | 70.811 | 13,916 |
| 2025-04-24 | 72.350 | 73.600 | 72.300 | 73.166 | 69.861 | 141,465 |
| 2025-04-23 | 72.150 | 73.000 | 72.150 | 72.676 | 69.394 | 2,223 |
| 2025-04-22 | 71.300 | 71.300 | 70.800 | 71.200 | 67.984 | 17,274 |
| 2025-04-17 | 72.100 | 72.450 | 71.100 | 71.525 | 68.295 | 4,581 |
| 2025-04-16 | 71.800 | 72.900 | 71.800 | 72.450 | 69.178 | 27,677 |
| 2025-04-15 | 73.325 | 74.250 | 69.900 | 71.500 | 68.271 | 25,452 |
| 2025-04-14 | 68.650 | 69.200 | 68.650 | 68.925 | 65.812 | 30,020 |
| 2025-04-11 | 67.275 | 67.600 | 65.950 | 67.050 | 64.022 | 12,987 |
| 2025-04-10 | 69.000 | 69.000 | 66.800 | 66.800 | 63.783 | 22,460 |
| 2025-04-09 | 66.350 | 67.050 | 64.200 | 65.000 | 62.064 | 80,757 |
| 2025-04-08 | 68.700 | 69.250 | 66.250 | 68.850 | 65.740 | 23,934 |
| 2025-04-07 | 66.500 | 68.491 | 66.500 | 68.491 | 65.398 | 49,639 |
| 2025-04-04 | 72.950 | 72.950 | 70.050 | 70.800 | 67.602 | 5,207 |
| 2025-04-03 | 74.200 | 75.300 | 74.200 | 74.350 | 70.992 | 27,633 |
| 2025-04-02 | 74.600 | 75.000 | 74.150 | 75.000 | 71.613 | 3,291 |
| 2025-04-01 | 74.950 | 75.100 | 74.350 | 75.000 | 71.613 | 3,585 |
| 2025-03-31 | 74.200 | 74.200 | 72.950 | 73.293 | 69.983 | 17,329 |
| 2025-03-28 | 76.750 | 76.750 | 74.650 | 74.650 | 71.279 | 32,187 |
| 2025-03-27 | 79.925 | 79.950 | 77.800 | 79.923 | 76.313 | 108,557 |
| 2025-03-26 | 79.700 | 80.500 | 79.700 | 80.250 | 76.626 | 596 |
| 2025-03-25 | 77.925 | 79.850 | 77.800 | 79.300 | 75.718 | 8,022 |
| 2025-03-24 | 78.050 | 78.600 | 77.695 | 77.695 | 74.186 | 2,599 |
| 2025-03-21 | 77.642 | 77.642 | 76.650 | 77.642 | 74.135 | 38,871 |
| 2025-03-20 | 78.950 | 78.950 | 78.450 | 78.950 | 75.384 | 4,645 |
| 2025-03-19 | 78.600 | 78.600 | 78.000 | 78.600 | 75.050 | 827 |
| 2025-03-18 | 79.750 | 79.750 | 78.400 | 79.000 | 75.432 | 6,584 |
| 2025-03-17 | 78.900 | 79.450 | 78.400 | 79.400 | 75.814 | 3,651 |
| 2025-03-14 | 77.600 | 79.300 | 77.600 | 79.150 | 75.575 | 4,395 |
| 2025-03-13 | 76.100 | 77.550 | 75.300 | 76.700 | 73.236 | 6,963 |
| 2025-03-12 | 77.325 | 77.700 | 76.000 | 77.591 | 74.087 | 41,408 |
| 2025-03-11 | 78.450 | 78.450 | 76.950 | 77.938 | 74.418 | 24,459 |
| 2025-03-10 | 80.350 | 80.350 | 78.800 | 79.695 | 76.096 | 29,787 |
| 2025-03-07 | 81.500 | 81.500 | 80.650 | 81.237 | 77.568 | 17,652 |
| 2025-03-06 | 84.100 | 84.100 | 81.850 | 82.089 | 78.381 | 11,682 |
| 2025-03-05 | 84.100 | 84.250 | 83.200 | 83.758 | 79.975 | 23,788 |
| 2025-03-04 | 84.250 | 84.800 | 82.650 | 82.850 | 79.108 | 9,373 |
| 2025-03-03 | 85.025 | 85.550 | 84.550 | 85.131 | 81.286 | 20,531 |
| 2025-02-28 | 84.900 | 85.000 | 83.900 | 84.318 | 80.510 | 41,572 |
| 2025-02-27 | 84.600 | 85.200 | 83.550 | 84.469 | 80.654 | 115,449 |
| 2025-02-26 | 85.325 | 86.000 | 84.900 | 85.000 | 81.161 | 28,952 |
| 2025-02-25 | 84.900 | 86.150 | 84.900 | 85.578 | 81.713 | 9,375 |
| 2025-02-24 | 84.700 | 85.300 | 84.600 | 84.726 | 80.900 | 19,228 |
| 2025-02-21 | 86.750 | 87.800 | 85.550 | 87.100 | 83.166 | 13,346 |
| 2025-02-20 | 87.325 | 88.900 | 86.000 | 87.411 | 83.463 | 18,199 |
| 2025-02-19 | 86.500 | 89.150 | 84.900 | 86.442 | 82.537 | 87,364 |
| 2025-02-18 | 80.500 | 80.950 | 78.850 | 79.811 | 76.206 | 199,121 |
| 2025-02-17 | 80.250 | 80.900 | 80.250 | 80.671 | 77.027 | 3,202 |
| 2025-02-14 | 80.550 | 80.600 | 79.950 | 80.201 | 76.579 | 8,050 |
| 2025-02-13 | 81.075 | 81.100 | 80.600 | 80.600 | 76.960 | 6,249 |
| 2025-02-12 | 79.625 | 81.100 | 79.400 | 80.418 | 76.786 | 8,093 |
| 2025-02-11 | 80.350 | 80.600 | 79.700 | 80.332 | 76.704 | 369,490 |
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.