Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	51.800	51.960	51.400	51.680	47.572	315,887
2024-02-26	51.980	52.820	51.720	51.960	47.830	823,760
2024-02-23	51.000	51.980	50.280	51.980	47.848	406,633
2024-02-22	50.280	51.460	50.280	51.280	47.204	808,574
2024-02-21	49.600	50.300	49.120	50.280	46.283	1,414,470
2024-02-20	48.220	49.640	48.010	49.640	45.694	400,980
2024-02-19	47.400	48.660	47.360	48.400	44.553	1,240,418
2024-02-16	48.500	48.750	46.420	47.400	43.632	1,848,242
2024-02-15	51.320	52.040	47.920	48.500	44.645	1,675,103
2024-02-14	49.950	51.160	47.750	51.080	47.020	1,983,349
2024-02-13	52.000	53.720	50.000	52.040	47.903	1,728,653
2024-02-12	50.120	51.160	50.060	50.540	46.523	510,495
2024-02-09	50.640	50.640	49.860	50.120	46.136	392,083
2024-02-08	50.000	51.420	49.760	50.640	46.615	1,547,673
2024-02-07	49.650	50.740	49.520	49.830	45.869	675,416
2024-02-06	48.070	49.770	47.990	49.650	45.703	603,900
2024-02-05	47.920	48.700	47.800	48.070	44.249	829,760
2024-02-02	47.880	48.500	47.860	47.920	44.111	536,363
2024-02-01	48.000	48.360	47.690	47.730	43.936	332,955
2024-01-31	47.900	48.500	47.670	48.110	44.286	699,649
2024-01-30	47.750	48.430	47.670	47.900	44.092	393,530
2024-01-29	47.690	48.100	46.500	47.750	43.954	485,090
2024-01-26	47.800	47.800	46.560	47.690	43.899	596,293
2024-01-25	47.230	47.950	47.030	47.800	44.000	685,524
2024-01-24	47.000	47.450	46.540	47.230	43.476	440,769
2024-01-23	47.000	47.030	46.500	46.670	42.960	488,277
2024-01-22	45.980	47.130	45.980	46.900	43.172	603,785
2024-01-19	46.000	46.180	45.210	45.400	41.791	203,325
2024-01-18	45.330	46.350	45.060	45.900	42.251	545,308
2024-01-17	45.270	45.340	44.670	45.340	41.736	276,523
2024-01-16	46.460	46.510	45.380	45.630	42.003	270,242
2024-01-15	46.710	46.890	46.280	46.460	42.767	278,122
2024-01-12	45.820	46.900	45.770	46.710	42.997	361,077
2024-01-11	46.620	46.990	45.820	45.820	42.178	319,681
2024-01-10	46.980	47.130	46.100	46.540	42.841	253,993
2024-01-09	46.330	47.280	46.120	46.980	43.246	537,581
2024-01-08	45.000	46.240	44.700	46.240	42.564	396,454
2024-01-05	45.180	45.180	44.710	45.180	41.589	166,503
2024-01-04	44.840	45.350	44.730	45.190	41.598	317,670
2024-01-03	45.280	45.630	44.850	44.980	41.405	431,304
2024-01-02	46.420	46.800	45.660	45.660	42.031	304,986
2023-12-29	46.000	46.640	45.930	46.420	42.730	400,916
2023-12-28	45.390	46.200	45.270	46.090	42.426	430,996
2023-12-27	46.560	46.610	45.220	45.390	41.782	715,262
2023-12-22	47.470	47.630	46.450	46.560	42.859	349,527
2023-12-21	47.720	47.720	47.200	47.470	43.697	282,052
2023-12-20	47.900	48.280	47.500	47.720	43.927	2,132,625
2023-12-19	47.270	48.850	47.250	47.900	44.092	786,668
2023-12-18	47.000	47.430	46.720	47.270	43.513	417,340
2023-12-15	47.420	47.790	47.120	47.260	43.503	852,317
2023-12-14	47.000	47.650	46.390	47.090	43.347	1,048,948
2023-12-13	46.900	47.410	46.090	46.120	42.454	642,033
2023-12-12	46.450	46.880	46.360	46.880	43.154	665,249
2023-12-11	45.900	46.940	45.900	46.440	42.749	996,404
2023-12-08	45.660	46.240	44.810	45.970	42.316	712,596
2023-12-07	45.000	45.680	44.390	45.680	42.049	2,822,833
2023-12-06	44.590	45.360	44.360	45.030	41.451	3,787,965
2023-12-05	44.280	44.730	44.070	44.340	40.815	679,267
2023-12-04	44.120	44.710	44.120	44.280	40.760	581,883
2023-12-01	43.110	44.590	43.050	44.120	40.613	918,953

← NewerPage 12 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.