Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	42.500	42.810	42.010	42.260	38.901	430,225
2023-06-14	42.620	42.950	42.360	42.600	39.214	646,904
2023-06-13	43.350	43.530	42.250	42.630	39.241	732,197
2023-06-12	43.000	43.380	42.670	43.350	39.904	769,613
2023-06-09	42.240	43.000	41.970	43.000	39.582	2,044,148
2023-06-08	41.450	42.370	41.240	42.240	38.882	2,370,956
2023-06-07	40.500	42.240	40.470	41.640	38.330	1,965,832
2023-06-05	40.000	40.360	39.870	40.140	36.949	606,324
2023-06-02	39.310	40.030	39.310	39.960	36.784	521,154
2023-06-01	39.500	40.090	39.050	39.310	36.185	633,283
2023-05-31	38.400	39.580	38.400	39.200	36.084	1,043,673
2023-05-30	38.200	38.920	37.710	38.750	35.670	481,305
2023-05-29	38.900	39.070	38.110	38.490	35.430	367,732
2023-05-26	39.400	39.450	38.790	38.900	35.808	384,071
2023-05-25	38.790	39.710	38.670	39.370	36.241	1,121,734
2023-05-24	38.750	38.950	38.320	38.810	35.725	443,915
2023-05-23	38.600	39.650	38.420	39.120	36.010	778,963
2023-05-22	38.000	39.150	37.750	39.000	35.900	913,835
2023-05-19	38.810	38.940	37.370	37.790	34.786	808,670
2023-05-17	38.280	38.700	37.500	38.350	35.302	836,798
2023-05-16	35.820	38.370	35.820	38.280	35.237	3,494,754
2023-05-15	34.160	35.140	34.150	35.110	32.319	539,477
2023-05-12	34.230	34.420	33.830	34.100	31.389	503,486
2023-05-11	34.200	34.870	33.800	34.230	31.509	1,222,978
2023-05-10	32.810	34.900	32.620	34.200	31.481	1,297,951
2023-05-09	34.510	34.510	32.460	32.810	30.202	1,218,364
2023-05-08	35.420	35.590	34.400	34.620	31.868	803,514
2023-05-05	35.540	36.500	35.410	35.420	32.605	2,069,719
2023-05-04	35.250	35.660	34.680	35.540	32.715	769,838
2023-05-03	35.870	35.870	34.300	35.290	32.485	964,566
2023-05-02	36.580	37.100	35.840	35.900	33.046	1,821,953
2023-04-28	36.620	36.730	35.470	36.580	33.672	1,166,296
2023-04-27	37.000	37.500	35.650	36.620	33.709	2,791,913
2023-04-26	35.900	36.040	34.810	35.930	33.074	635,239
2023-04-25	36.000	36.020	35.400	36.000	33.138	473,184
2023-04-24	36.170	36.740	35.800	36.050	33.184	465,409
2023-04-21	35.990	36.300	35.250	36.170	33.295	496,294
2023-04-20	36.610	36.610	35.960	35.990	33.129	409,861
2023-04-19	37.380	37.380	36.500	36.610	33.700	328,259
2023-04-18	37.470	38.000	36.870	37.380	34.409	592,397
2023-04-17	36.950	37.570	36.680	37.470	34.492	545,695
2023-04-14	36.610	37.330	36.520	36.950	34.013	739,322
2023-04-13	36.020	36.850	35.960	36.570	33.663	429,710
2023-04-12	36.850	37.180	36.000	36.050	33.184	1,066,133
2023-04-11	37.000	37.330	36.190	36.730	33.810	2,128,764
2023-04-06	34.650	35.860	34.650	35.800	32.954	414,416
2023-04-05	34.770	35.430	34.430	34.650	31.896	673,245
2023-04-04	35.060	35.180	34.580	34.770	32.006	545,947
2023-04-03	35.000	35.260	34.770	34.950	32.172	522,068
2023-03-31	34.640	34.890	34.200	34.830	32.061	539,338
2023-03-30	33.300	34.670	33.300	34.640	31.887	639,190
2023-03-29	32.350	33.260	32.300	33.260	30.616	445,051
2023-03-28	32.590	33.000	32.000	32.350	29.779	472,238
2023-03-27	33.000	33.370	32.350	32.590	29.999	694,965
2023-03-24	33.360	33.360	32.170	32.350	29.779	747,635
2023-03-23	33.110	33.510	33.000	33.270	30.625	830,490
2023-03-22	33.350	33.470	32.820	32.830	30.220	557,899
2023-03-21	32.500	33.290	32.260	33.290	30.644	776,526
2023-03-20	31.970	32.580	31.320	32.190	29.631	619,853
2023-03-17	33.400	33.590	31.920	31.970	29.429	901,923

← NewerPage 15 of 22 · 1,261 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.