Scandic Hotels Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 70.400 | 70.400 | 69.900 | 70.244 | 64.661 | 3,050 |
| 2024-11-07 | 70.200 | 70.678 | 70.200 | 70.360 | 64.767 | 5,775 |
| 2024-11-06 | 69.875 | 70.400 | 69.050 | 69.709 | 64.168 | 10,282 |
| 2024-11-05 | 69.700 | 69.950 | 69.700 | 69.718 | 64.176 | 1,852 |
| 2024-11-04 | 68.950 | 70.000 | 68.950 | 69.650 | 64.114 | 17,866 |
| 2024-11-01 | 68.500 | 68.500 | 67.750 | 68.236 | 62.812 | 9,872 |
| 2024-10-31 | 67.825 | 69.250 | 67.275 | 68.900 | 63.423 | 9,002 |
| 2024-10-30 | 70.950 | 70.950 | 67.900 | 68.537 | 63.089 | 31,862 |
| 2024-10-29 | 73.800 | 73.800 | 73.050 | 73.224 | 67.404 | 5,256 |
| 2024-10-28 | 73.925 | 74.800 | 73.400 | 73.708 | 67.849 | 18,090 |
| 2024-10-25 | 74.000 | 74.650 | 73.700 | 74.186 | 68.289 | 6,446 |
| 2024-10-24 | 74.350 | 74.512 | 73.850 | 74.512 | 68.589 | 9,667 |
| 2024-10-23 | 75.050 | 75.050 | 74.150 | 74.647 | 68.714 | 4,496 |
| 2024-10-22 | 75.175 | 75.350 | 74.000 | 74.597 | 68.668 | 5,117 |
| 2024-10-21 | 75.425 | 75.700 | 74.800 | 75.128 | 69.156 | 9,400 |
| 2024-10-18 | 75.825 | 75.850 | 75.500 | 75.750 | 69.729 | 22,016 |
| 2024-10-17 | 75.325 | 76.200 | 75.297 | 75.818 | 69.791 | 29,490 |
| 2024-10-16 | 74.450 | 75.250 | 73.950 | 74.852 | 68.902 | 12,233 |
| 2024-10-15 | 73.625 | 74.500 | 73.450 | 74.267 | 68.364 | 370,204 |
| 2024-10-14 | 73.450 | 73.450 | 72.950 | 73.201 | 67.382 | 6,837 |
| 2024-10-11 | 71.900 | 73.850 | 71.900 | 73.092 | 67.282 | 18,799 |
| 2024-10-10 | 71.350 | 72.500 | 71.350 | 71.954 | 66.235 | 37,906 |
| 2024-10-09 | 69.575 | 69.800 | 68.750 | 69.179 | 63.680 | 482,334 |
| 2024-10-08 | 69.275 | 69.900 | 69.250 | 69.250 | 63.746 | 1,850 |
| 2024-10-07 | 70.050 | 70.050 | 69.200 | 69.853 | 64.300 | 3,326 |
| 2024-10-04 | 69.350 | 70.250 | 69.350 | 70.100 | 64.528 | 655 |
| 2024-10-03 | 69.500 | 69.500 | 68.800 | 69.425 | 63.907 | 3,084 |
| 2024-10-02 | 69.700 | 69.700 | 68.950 | 69.315 | 63.806 | 6,981 |
| 2024-10-01 | 70.500 | 71.050 | 69.400 | 69.454 | 63.933 | 4,249 |
| 2024-09-30 | 70.850 | 70.850 | 70.250 | 70.304 | 64.715 | 2,907 |
| 2024-09-27 | 71.450 | 71.450 | 70.350 | 70.896 | 65.261 | 3,231 |
| 2024-09-26 | 71.150 | 72.250 | 71.150 | 71.922 | 66.205 | 5,949 |
| 2024-09-25 | 71.525 | 72.300 | 70.500 | 71.014 | 65.369 | 3,387 |
| 2024-09-24 | 70.900 | 71.400 | 70.250 | 71.050 | 65.403 | 10,375 |
| 2024-09-23 | 70.300 | 71.100 | 70.300 | 70.632 | 65.018 | 12,395 |
| 2024-09-20 | 69.600 | 70.350 | 69.600 | 70.036 | 64.469 | 15,376 |
| 2024-09-19 | 68.550 | 69.600 | 68.350 | 69.320 | 63.810 | 10,213 |
| 2024-09-18 | 68.200 | 68.200 | 67.750 | 67.891 | 62.495 | 3,710 |
| 2024-09-17 | 68.450 | 69.100 | 68.450 | 68.754 | 63.289 | 4,554 |
| 2024-09-16 | 68.100 | 68.100 | 67.700 | 68.004 | 62.599 | 2,598 |
| 2024-09-13 | 67.675 | 68.900 | 66.850 | 68.750 | 63.285 | 7,088 |
| 2024-09-12 | 67.383 | 67.800 | 67.383 | 67.383 | 62.027 | 2,327 |
| 2024-09-11 | 67.750 | 67.750 | 67.750 | 67.750 | 62.365 | 16 |
| 2024-09-10 | 66.650 | 67.600 | 66.650 | 67.091 | 61.758 | 5,207 |
| 2024-09-09 | 65.625 | 66.050 | 65.250 | 65.586 | 60.373 | 2,965 |
| 2024-09-06 | 65.425 | 66.200 | 65.100 | 65.660 | 60.441 | 7,175 |
| 2024-09-05 | 65.750 | 66.250 | 65.750 | 65.929 | 60.689 | 12,773 |
| 2024-09-04 | 65.950 | 65.950 | 65.650 | 65.892 | 60.654 | 6,440 |
| 2024-09-03 | 68.000 | 68.450 | 66.750 | 67.820 | 62.429 | 10,808 |
| 2024-09-02 | 67.900 | 67.900 | 67.200 | 67.531 | 62.163 | 1,334 |
| 2024-08-30 | 68.100 | 68.650 | 68.000 | 68.182 | 62.762 | 6,362 |
| 2024-08-29 | 67.325 | 68.100 | 66.950 | 67.676 | 62.297 | 3,264 |
| 2024-08-28 | 68.200 | 68.200 | 67.300 | 67.634 | 62.258 | 6,635 |
| 2024-08-27 | 68.050 | 68.550 | 67.150 | 67.904 | 62.506 | 6,416 |
| 2024-08-23 | 66.800 | 69.200 | 66.800 | 68.250 | 62.825 | 21,021 |
| 2024-08-22 | 66.100 | 66.600 | 65.500 | 66.413 | 61.134 | 7,530 |
| 2024-08-21 | 65.100 | 66.300 | 65.100 | 65.800 | 60.570 | 12,203 |
| 2024-08-20 | 65.825 | 66.700 | 65.250 | 65.924 | 60.684 | 10,143 |
| 2024-08-19 | 64.900 | 65.900 | 64.800 | 65.681 | 60.460 | 6,168 |
| 2024-08-16 | 66.150 | 66.400 | 65.100 | 65.544 | 60.334 | 11,202 |
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.