Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	65.200	66.300	64.650	66.300	61.030	255,543
2024-08-20	65.900	67.000	65.200	65.200	60.017	502,279
2024-08-19	65.000	65.900	64.700	65.600	60.386	184,893
2024-08-16	66.150	66.500	65.000	65.000	59.833	365,459
2024-08-15	64.200	65.850	63.750	65.850	60.616	465,564
2024-08-14	64.100	64.650	63.350	64.100	59.005	386,798
2024-08-13	63.700	64.150	62.900	64.100	59.005	293,666
2024-08-12	63.150	63.750	62.600	63.700	58.637	336,322
2024-08-09	61.850	63.100	61.350	63.050	58.038	484,375
2024-08-08	61.500	61.950	60.750	61.600	56.703	410,825
2024-08-07	62.000	62.400	61.350	61.950	57.026	305,830
2024-08-06	60.650	61.900	60.150	61.600	56.703	447,665
2024-08-05	58.000	60.150	56.100	59.950	55.185	1,596,497
2024-08-02	61.900	61.900	60.100	60.600	55.783	347,521
2024-08-01	65.050	65.150	62.100	62.100	57.164	435,378
2024-07-31	65.800	66.500	65.100	65.150	59.971	226,978
2024-07-30	63.900	65.650	63.600	65.650	60.432	311,161
2024-07-29	63.300	63.900	63.000	63.850	58.775	413,300
2024-07-26	63.800	64.550	62.800	63.300	58.268	356,035
2024-07-25	63.050	63.900	61.600	63.800	58.729	454,839
2024-07-24	64.950	65.000	63.400	63.600	58.544	431,110
2024-07-23	64.200	65.600	63.500	64.950	59.787	504,000
2024-07-22	64.850	64.900	63.050	64.200	59.097	690,602
2024-07-19	64.450	66.100	63.800	64.550	59.419	920,878
2024-07-18	62.600	64.900	61.650	64.650	59.511	1,223,091
2024-07-17	66.500	66.500	61.300	63.000	57.992	2,742,146
2024-07-16	64.950	66.800	64.750	66.800	61.490	638,070
2024-07-15	64.250	64.950	63.500	64.950	59.787	331,459
2024-07-12	63.600	64.500	62.700	64.350	59.235	383,219
2024-07-11	62.400	63.600	62.000	63.600	58.544	340,580
2024-07-10	62.100	63.250	61.800	62.450	57.486	340,589
2024-07-09	63.050	63.100	61.650	62.100	57.164	501,474
2024-07-08	64.150	64.150	60.200	63.150	58.130	1,183,725
2024-07-05	65.500	65.800	64.150	64.150	59.051	528,650
2024-07-04	65.950	66.400	65.250	65.500	60.293	171,560
2024-07-03	65.950	66.450	65.200	65.750	60.524	210,000
2024-07-02	65.250	65.700	64.100	65.700	60.478	290,395
2024-07-01	64.750	66.000	64.600	65.350	60.155	344,431
2024-06-28	65.000	65.450	63.850	64.200	59.097	341,709
2024-06-27	64.050	65.050	63.950	64.900	59.741	287,089
2024-06-26	64.400	64.700	63.650	64.050	58.959	259,282
2024-06-25	62.900	64.300	62.600	64.100	59.005	328,017
2024-06-24	62.250	63.050	61.800	63.000	57.992	428,587
2024-06-20	62.750	62.950	61.800	62.350	57.394	399,381
2024-06-19	62.900	63.100	61.500	62.750	57.762	258,935
2024-06-18	61.650	63.600	61.650	62.950	57.946	715,689
2024-06-17	60.000	61.100	59.700	61.100	56.243	353,934
2024-06-14	60.800	61.100	59.500	59.750	55.001	609,454
2024-06-13	61.650	61.700	60.200	60.800	55.967	273,710
2024-06-12	60.500	61.800	59.550	61.750	56.842	620,845
2024-06-11	61.400	61.450	60.200	60.600	55.783	306,341
2024-06-10	60.950	61.600	60.850	61.400	56.519	458,203
2024-06-07	61.650	61.750	60.800	61.600	56.703	292,375
2024-06-05	62.000	62.550	61.500	61.650	56.749	258,838
2024-06-04	62.650	62.900	60.350	62.000	57.072	498,936
2024-06-03	62.450	63.950	61.900	62.950	57.946	456,872
2024-05-31	62.200	62.400	60.950	62.400	57.440	691,248
2024-05-30	61.300	62.800	60.850	62.200	57.256	351,930
2024-05-29	62.750	62.800	61.300	61.300	56.427	354,937
2024-05-28	62.700	63.200	61.850	62.750	57.762	327,487

← NewerPage 10 of 21 · 1,257 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.