Scandic Hotels Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 80.550 | 81.850 | 80.550 | 80.977 | 77.320 | 26,697 |
| 2025-02-07 | 80.600 | 81.050 | 80.050 | 80.504 | 76.868 | 151,877 |
| 2025-02-06 | 79.325 | 79.950 | 79.200 | 79.324 | 75.742 | 7,109 |
| 2025-02-05 | 78.150 | 79.150 | 77.550 | 78.142 | 74.612 | 67,597 |
| 2025-02-04 | 77.275 | 78.000 | 77.200 | 77.557 | 74.054 | 26,169 |
| 2025-02-03 | 76.000 | 77.200 | 76.000 | 76.781 | 73.313 | 12,104 |
| 2025-01-31 | 76.850 | 77.400 | 76.500 | 76.871 | 73.399 | 17,802 |
| 2025-01-30 | 76.450 | 77.300 | 76.450 | 76.792 | 73.323 | 34,681 |
| 2025-01-29 | 75.125 | 76.200 | 75.100 | 75.900 | 72.472 | 24,452 |
| 2025-01-28 | 73.900 | 75.000 | 73.900 | 74.950 | 71.565 | 2,125 |
| 2025-01-27 | 73.700 | 74.700 | 73.700 | 74.450 | 71.088 | 12,146 |
| 2025-01-24 | 72.600 | 73.500 | 72.400 | 73.250 | 69.942 | 9,154 |
| 2025-01-23 | 71.950 | 72.850 | 71.950 | 72.400 | 69.130 | 17,472 |
| 2025-01-22 | 70.800 | 71.350 | 70.800 | 71.350 | 68.128 | 21,603 |
| 2025-01-21 | 70.400 | 70.950 | 70.400 | 70.500 | 67.316 | 3,037 |
| 2025-01-20 | 70.000 | 70.900 | 70.000 | 70.600 | 67.411 | 9,719 |
| 2025-01-17 | 69.250 | 69.750 | 69.250 | 69.700 | 66.552 | 17,763 |
| 2025-01-16 | 69.225 | 69.450 | 67.850 | 67.850 | 64.786 | 3,822 |
| 2025-01-15 | 68.200 | 69.500 | 68.200 | 69.250 | 66.122 | 10,044 |
| 2025-01-14 | 65.775 | 67.400 | 65.750 | 67.050 | 64.022 | 435,358 |
| 2025-01-13 | 65.600 | 65.600 | 65.050 | 65.450 | 62.494 | 5,208 |
| 2025-01-10 | 66.550 | 67.150 | 66.400 | 66.400 | 63.401 | 2,857 |
| 2025-01-09 | 66.300 | 67.050 | 66.200 | 66.700 | 63.688 | 6,277 |
| 2025-01-08 | 66.300 | 66.750 | 66.300 | 66.400 | 63.401 | 6,309 |
| 2025-01-07 | 67.750 | 67.750 | 65.850 | 67.724 | 64.665 | 8,811 |
| 2025-01-03 | 69.125 | 69.250 | 68.150 | 68.150 | 65.072 | 13,696 |
| 2025-01-02 | 68.550 | 69.250 | 68.300 | 69.250 | 66.122 | 1,883 |
| 2024-12-30 | 68.000 | 68.700 | 68.000 | 68.700 | 65.597 | 2,191 |
| 2024-12-27 | 67.800 | 68.600 | 67.800 | 67.850 | 64.786 | 3,323 |
| 2024-12-23 | 66.850 | 68.150 | 66.850 | 68.050 | 64.977 | 8,976 |
| 2024-12-20 | 66.550 | 66.900 | 65.550 | 66.800 | 63.783 | 15,451 |
| 2024-12-19 | 66.450 | 66.900 | 66.400 | 66.900 | 63.879 | 1,612 |
| 2024-12-18 | 66.300 | 67.750 | 65.550 | 67.350 | 64.308 | 31,939 |
| 2024-12-17 | 66.750 | 67.100 | 66.550 | 66.550 | 63.544 | 931 |
| 2024-12-16 | 66.850 | 67.200 | 66.150 | 66.950 | 63.926 | 1,488 |
| 2024-12-13 | 68.400 | 68.400 | 67.000 | 67.279 | 64.240 | 5,176 |
| 2024-12-12 | 67.575 | 68.450 | 66.425 | 66.800 | 63.783 | 37,269 |
| 2024-12-11 | 69.100 | 69.750 | 69.100 | 69.550 | 64.022 | 2,141 |
| 2024-12-10 | 68.250 | 68.350 | 68.000 | 68.350 | 62.917 | 366,675 |
| 2024-12-09 | 70.000 | 70.000 | 68.200 | 68.300 | 62.871 | 4,539 |
| 2024-12-06 | 69.825 | 70.400 | 69.600 | 70.000 | 64.436 | 4,700 |
| 2024-12-05 | 67.300 | 70.300 | 67.300 | 70.100 | 64.528 | 21,353 |
| 2024-12-04 | 67.475 | 67.750 | 66.550 | 66.650 | 61.352 | 45,156 |
| 2024-12-03 | 67.425 | 68.450 | 67.050 | 67.400 | 62.043 | 30,306 |
| 2024-12-02 | 67.325 | 67.850 | 67.050 | 67.777 | 62.390 | 10,607 |
| 2024-11-29 | 67.225 | 67.650 | 66.850 | 67.650 | 62.273 | 10,025 |
| 2024-11-28 | 66.950 | 67.300 | 66.900 | 67.300 | 61.951 | 813,478 |
| 2024-11-27 | 67.225 | 67.250 | 66.750 | 66.800 | 61.490 | 9,679 |
| 2024-11-26 | 67.400 | 67.400 | 66.800 | 67.150 | 61.813 | 3,803 |
| 2024-11-25 | 68.550 | 68.800 | 67.550 | 67.850 | 62.457 | 255,747 |
| 2024-11-22 | 67.800 | 68.400 | 67.800 | 67.988 | 62.584 | 17,762 |
| 2024-11-21 | 67.125 | 67.350 | 66.300 | 66.708 | 61.406 | 8,432 |
| 2024-11-20 | 68.050 | 68.350 | 67.000 | 67.468 | 62.105 | 15,064 |
| 2024-11-19 | 68.850 | 68.850 | 67.200 | 67.605 | 62.231 | 6,215 |
| 2024-11-18 | 68.950 | 68.950 | 68.650 | 68.801 | 63.332 | 6,130 |
| 2024-11-15 | 70.300 | 70.300 | 69.600 | 70.167 | 64.590 | 1,845 |
| 2024-11-14 | 70.350 | 70.900 | 70.350 | 70.675 | 65.058 | 2,624 |
| 2024-11-13 | 70.050 | 71.300 | 69.500 | 70.275 | 64.689 | 10,223 |
| 2024-11-12 | 70.000 | 70.800 | 70.000 | 70.304 | 64.716 | 12,311 |
| 2024-11-11 | 70.450 | 71.000 | 70.200 | 70.519 | 64.913 | 13,236 |
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.