Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	44.200	44.480	42.900	43.210	39.775	894,893
2023-11-29	43.430	44.440	43.430	44.220	40.705	1,033,239
2023-11-28	42.550	43.990	42.490	43.440	39.987	1,022,343
2023-11-27	42.750	42.840	42.230	42.610	39.223	373,456
2023-11-24	42.490	43.390	42.450	42.790	39.389	694,012
2023-11-23	43.380	43.500	42.200	42.500	39.122	697,839
2023-11-22	41.400	43.380	41.280	43.380	39.932	1,531,008
2023-11-21	41.310	41.890	41.250	41.400	38.109	12,018,340
2023-11-20	40.920	41.640	40.520	41.310	38.026	2,005,680
2023-11-17	41.000	41.600	40.720	40.920	37.667	639,785
2023-11-16	41.530	41.930	40.820	41.080	37.815	882,128
2023-11-15	41.390	41.980	41.300	41.860	38.533	1,417,636
2023-11-14	39.570	41.970	39.570	41.500	38.201	3,222,071
2023-11-13	38.150	39.170	38.150	38.960	35.863	533,294
2023-11-10	38.400	38.400	37.940	38.150	35.118	259,056
2023-11-09	37.500	38.520	37.500	38.420	35.366	338,638
2023-11-08	37.250	37.950	37.250	37.640	34.648	280,209
2023-11-07	37.980	37.980	37.310	37.490	34.510	439,404
2023-11-06	38.190	38.940	38.000	38.000	34.979	550,153
2023-11-03	38.300	39.000	37.890	38.190	35.154	345,669
2023-11-02	36.890	38.680	36.880	38.360	35.311	639,863
2023-11-01	37.550	37.750	36.750	36.880	33.948	414,903
2023-10-31	37.620	37.970	36.820	37.550	34.565	458,103
2023-10-30	37.520	38.360	37.340	37.620	34.630	386,132
2023-10-27	36.000	37.990	35.520	37.520	34.538	874,565
2023-10-26	35.090	35.950	34.510	35.900	33.046	1,070,067
2023-10-25	35.520	35.720	33.880	34.230	31.509	408,233
2023-10-24	34.770	35.710	34.510	35.520	32.697	302,068
2023-10-23	35.070	35.250	34.260	34.770	32.006	276,914
2023-10-20	35.020	35.460	34.710	35.070	32.282	353,979
2023-10-19	35.280	35.620	34.890	35.410	32.595	282,587
2023-10-18	35.500	36.140	35.130	35.320	32.512	281,315
2023-10-17	36.060	36.060	35.360	35.960	33.102	292,162
2023-10-16	35.580	36.380	35.270	36.110	33.240	213,123
2023-10-13	36.240	36.420	35.520	35.640	32.807	256,448
2023-10-12	36.410	37.120	36.270	36.350	33.461	331,573
2023-10-11	36.110	36.640	36.050	36.400	33.507	341,136
2023-10-10	34.810	36.470	34.560	36.220	33.341	410,492
2023-10-09	35.600	35.710	34.770	34.810	32.043	395,772
2023-10-06	35.370	36.220	35.280	35.870	33.019	476,363
2023-10-05	35.160	35.960	35.160	35.260	32.457	207,997
2023-10-04	35.180	35.790	34.780	35.250	32.448	431,486
2023-10-03	37.100	37.100	35.390	35.400	32.586	913,872
2023-10-02	37.280	37.940	37.110	37.340	34.372	410,103
2023-09-29	36.390	37.400	36.330	37.160	34.206	467,315
2023-09-28	36.270	36.470	35.740	36.390	33.497	235,442
2023-09-27	35.900	36.680	35.680	36.270	33.387	418,568
2023-09-26	36.000	36.220	35.600	36.010	33.148	242,731
2023-09-25	36.820	37.080	36.000	36.090	33.221	434,969
2023-09-22	38.000	38.110	36.510	36.820	33.893	609,942
2023-09-21	38.300	38.740	37.720	38.440	35.384	416,684
2023-09-20	38.210	38.760	37.800	38.680	35.605	370,270
2023-09-19	38.400	38.770	38.270	38.320	35.274	269,604
2023-09-18	38.380	38.900	38.360	38.530	35.467	297,454
2023-09-15	39.230	39.400	38.580	38.650	35.578	397,007
2023-09-14	38.660	39.100	38.000	39.060	35.955	698,641
2023-09-13	37.500	38.950	37.500	38.920	35.826	913,567
2023-09-12	37.110	38.140	36.900	37.340	34.372	982,562
2023-09-11	36.850	37.320	36.790	37.110	34.160	442,794
2023-09-08	35.790	36.850	35.620	36.850	33.921	398,702

← NewerPage 13 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.