Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	36.200	36.490	35.510	35.680	32.844	507,204
2023-09-06	35.960	36.860	35.620	36.280	33.396	711,642
2023-09-05	35.580	35.950	35.410	35.850	33.000	212,126
2023-09-04	35.750	36.190	35.600	35.690	32.853	917,589
2023-09-01	35.550	36.110	35.270	35.720	32.881	382,813
2023-08-31	35.880	36.120	35.460	35.550	32.724	338,231
2023-08-30	36.350	36.480	35.910	35.960	33.102	347,341
2023-08-29	36.170	36.540	35.950	36.200	33.323	237,592
2023-08-28	35.600	36.170	35.400	36.170	33.295	209,089
2023-08-25	35.000	35.890	34.890	35.560	32.733	470,412
2023-08-24	36.690	36.900	35.200	35.300	32.494	627,029
2023-08-23	36.720	37.000	36.490	36.690	33.774	789,737
2023-08-22	37.090	37.320	36.460	36.720	33.801	421,421
2023-08-21	37.470	37.800	37.090	37.090	34.142	370,213
2023-08-18	38.390	38.510	37.280	37.730	34.731	591,878
2023-08-17	39.000	39.320	38.270	38.710	35.633	433,313
2023-08-16	39.280	39.430	38.940	39.290	36.167	397,807
2023-08-15	39.500	39.550	38.750	39.330	36.204	556,738
2023-08-14	39.620	39.690	39.230	39.500	36.360	372,145
2023-08-11	40.580	40.680	39.740	39.740	36.581	710,175
2023-08-10	40.170	41.100	40.100	40.580	37.354	852,794
2023-08-09	39.920	40.360	39.920	40.170	36.977	454,862
2023-08-08	40.100	40.170	39.680	39.920	36.747	327,566
2023-08-07	39.900	40.460	39.800	40.160	36.968	521,657
2023-08-04	39.900	40.180	39.630	40.100	36.912	624,828
2023-08-03	40.280	40.470	39.540	39.810	36.646	409,892
2023-08-02	40.500	40.630	39.350	40.280	37.078	806,397
2023-08-01	41.500	41.870	40.780	40.800	37.557	450,022
2023-07-31	42.000	42.090	41.470	41.470	38.174	423,137
2023-07-28	42.250	42.280	41.730	42.000	38.661	204,270
2023-07-27	42.090	42.390	41.710	42.270	38.910	335,971
2023-07-26	42.080	42.290	41.400	42.080	38.735	329,021
2023-07-25	42.290	42.380	41.720	42.080	38.735	452,637
2023-07-24	42.620	43.180	42.200	42.290	38.928	468,415
2023-07-21	42.000	42.850	42.000	42.850	39.444	420,565
2023-07-20	41.170	43.250	41.090	42.670	39.278	1,248,063
2023-07-19	41.300	41.600	40.910	41.300	38.017	1,743,477
2023-07-18	39.900	41.580	39.900	41.320	38.036	846,367
2023-07-17	41.250	41.250	39.310	40.000	36.820	1,012,675
2023-07-14	42.900	42.900	38.140	41.300	38.017	4,570,254
2023-07-13	43.410	43.440	42.520	43.000	39.582	733,796
2023-07-12	43.400	43.590	42.480	43.350	39.904	757,843
2023-07-11	42.950	43.570	42.700	43.210	39.775	585,208
2023-07-10	43.280	43.280	42.630	42.940	39.527	372,155
2023-07-07	42.450	43.290	42.420	43.260	39.821	555,654
2023-07-06	43.090	43.440	42.390	42.390	39.020	539,296
2023-07-05	43.700	43.700	42.970	43.160	39.729	561,213
2023-07-04	43.850	44.200	43.660	43.800	40.318	781,672
2023-07-03	44.060	44.370	43.400	43.540	40.079	966,558
2023-06-30	42.900	44.150	42.690	43.710	40.236	1,634,259
2023-06-29	43.010	43.550	42.630	42.790	39.389	904,085
2023-06-28	42.630	43.230	42.170	42.800	39.398	877,513
2023-06-27	41.930	42.540	41.790	42.000	38.661	769,781
2023-06-26	42.110	42.500	41.460	41.970	38.634	831,198
2023-06-22	40.600	43.110	40.480	42.110	38.763	1,785,849
2023-06-21	40.800	40.800	40.060	40.670	37.437	1,058,994
2023-06-20	41.600	41.750	40.720	40.800	37.557	618,961
2023-06-19	41.260	41.890	41.000	41.690	38.376	461,680
2023-06-16	42.260	42.370	41.220	41.530	38.229	620,055
2023-06-15	42.500	42.810	42.010	42.260	38.901	430,225

← NewerPage 14 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.