Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	62.800	63.450	62.350	63.000	57.992	292,391
2024-05-24	61.250	63.000	61.200	62.750	57.762	345,825
2024-05-23	60.800	62.400	60.800	61.500	56.611	747,155
2024-05-22	61.000	61.150	60.200	60.800	55.967	257,029
2024-05-21	61.700	62.100	60.900	61.050	56.197	336,201
2024-05-20	61.500	62.100	60.650	61.800	56.888	469,792
2024-05-17	60.500	61.500	60.050	61.500	56.611	272,363
2024-05-16	61.400	61.450	59.500	60.500	55.691	456,281
2024-05-15	59.850	61.500	59.550	61.100	56.243	640,829
2024-05-14	60.250	60.450	59.450	59.850	55.093	543,451
2024-05-13	59.550	60.600	58.900	60.250	55.461	391,850
2024-05-10	61.000	61.150	59.550	59.650	54.908	622,880
2024-05-08	61.000	61.950	60.650	61.000	56.151	219,134
2024-05-07	61.850	62.450	60.900	61.400	56.519	392,243
2024-05-06	59.750	61.850	59.750	61.850	56.934	475,095
2024-05-03	58.150	59.650	57.900	59.650	54.908	312,962
2024-05-02	58.150	58.550	56.900	58.150	53.528	666,859
2024-04-30	59.000	59.000	58.050	58.150	53.528	286,824
2024-04-29	59.200	59.450	56.750	58.350	53.712	581,926
2024-04-26	58.400	59.250	57.550	59.250	54.540	451,189
2024-04-25	58.000	59.650	57.300	57.850	53.252	975,158
2024-04-24	56.650	59.200	55.400	58.050	53.436	976,779
2024-04-23	57.050	57.550	56.950	57.150	52.607	293,287
2024-04-22	57.200	57.300	56.600	57.000	52.469	286,512
2024-04-19	57.000	57.350	55.950	57.250	52.699	450,557
2024-04-18	57.500	57.650	57.050	57.550	52.975	683,391
2024-04-17	57.400	58.550	57.400	57.500	52.929	677,283
2024-04-16	58.150	58.750	57.200	57.500	52.929	638,991
2024-04-15	58.550	59.250	57.200	58.950	54.264	544,075
2024-04-12	58.900	59.250	58.450	58.550	53.896	675,744
2024-04-11	57.350	58.800	56.900	58.800	54.126	574,569
2024-04-10	57.000	58.800	56.800	57.400	52.837	758,955
2024-04-09	57.100	57.800	56.300	56.300	51.825	725,135
2024-04-08	57.550	57.550	55.550	57.350	52.791	1,397,873
2024-04-05	58.400	59.950	58.150	58.300	53.666	811,462
2024-04-04	60.850	61.100	58.550	59.150	54.448	1,552,111
2024-04-03	59.250	61.000	57.500	60.900	56.059	3,121,128
2024-04-02	62.650	63.100	60.900	61.800	56.888	534,023
2024-03-28	61.260	63.300	60.800	62.620	57.642	645,010
2024-03-27	60.240	61.380	60.180	61.260	56.390	456,633
2024-03-26	59.820	60.460	59.740	60.320	55.525	429,478
2024-03-25	59.540	60.500	59.300	60.080	55.304	540,348
2024-03-22	59.140	60.180	58.820	60.100	55.323	791,728
2024-03-21	58.220	59.540	57.600	59.140	54.439	651,615
2024-03-20	56.980	58.200	56.800	57.880	53.279	857,474
2024-03-19	56.740	57.340	56.380	56.980	52.451	451,416
2024-03-18	57.960	58.040	56.720	56.740	52.230	479,547
2024-03-15	58.020	58.460	57.300	58.040	53.426	1,116,854
2024-03-14	55.700	58.160	55.540	57.840	53.242	2,359,814
2024-03-13	55.340	56.000	55.000	55.780	51.346	826,485
2024-03-12	55.000	55.760	54.800	55.340	50.941	542,263
2024-03-11	53.000	55.300	52.780	55.060	50.683	1,694,965
2024-03-08	52.780	53.500	52.400	53.120	48.898	491,069
2024-03-07	53.500	53.500	52.840	53.000	48.787	306,808
2024-03-06	53.240	53.580	52.900	53.580	49.321	745,086
2024-03-05	52.380	53.240	51.800	53.240	49.008	587,000
2024-03-04	53.500	53.960	52.200	52.480	48.308	529,830
2024-03-01	53.500	54.400	53.180	53.340	49.100	1,192,353
2024-02-29	51.820	52.460	50.940	52.220	48.069	761,511
2024-02-28	51.600	51.960	51.420	51.820	47.701	405,050

← NewerPage 11 of 21 · 1,260 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.