Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	32.810	33.270	32.150	33.020	30.395	843,247
2023-03-15	33.100	33.120	32.080	32.700	30.101	1,991,436
2023-03-14	32.000	33.200	31.900	33.200	30.561	686,480
2023-03-13	33.400	33.530	32.020	32.400	29.825	769,864
2023-03-10	33.500	33.740	33.050	33.390	30.736	937,894
2023-03-09	34.800	34.800	34.080	34.100	31.389	565,148
2023-03-08	35.000	35.200	34.770	34.920	32.144	375,296
2023-03-07	35.200	35.600	35.020	35.170	32.374	682,888
2023-03-06	35.440	35.680	34.760	35.200	32.402	1,170,706
2023-03-03	34.990	35.730	34.750	35.320	32.512	2,230,853
2023-03-02	34.700	35.030	34.300	34.990	32.209	713,300
2023-03-01	35.260	36.070	34.540	34.700	31.942	1,305,860
2023-02-28	34.650	35.310	34.430	35.230	32.430	865,339
2023-02-27	34.100	35.010	34.100	35.000	32.218	709,385
2023-02-24	34.010	34.720	33.970	34.080	31.371	778,301
2023-02-23	34.010	34.560	33.900	34.010	31.307	529,888
2023-02-22	34.680	34.690	33.870	34.010	31.307	914,738
2023-02-21	34.690	35.350	34.650	34.680	31.923	923,907
2023-02-20	35.300	36.080	34.540	34.730	31.969	1,770,201
2023-02-17	34.680	35.000	33.800	34.380	31.647	3,097,185
2023-02-16	37.610	37.610	34.160	35.800	32.954	5,484,280
2023-02-15	39.000	39.580	38.490	39.290	36.167	765,227
2023-02-14	38.660	39.600	38.270	39.470	36.333	928,815
2023-02-13	37.540	38.720	37.290	38.660	35.587	504,058
2023-02-10	38.640	38.760	37.100	37.400	34.427	1,073,122
2023-02-09	39.800	40.110	38.840	38.890	35.799	714,826
2023-02-08	39.800	40.160	39.450	39.510	36.369	373,106
2023-02-07	39.500	39.790	39.230	39.420	36.287	318,996
2023-02-06	39.700	40.280	39.260	39.520	36.379	510,184
2023-02-03	40.000	40.010	39.180	39.800	36.636	464,061
2023-02-02	38.700	40.310	38.680	40.270	37.069	936,328
2023-02-01	38.380	38.840	38.310	38.310	35.265	273,646
2023-01-31	38.000	38.600	38.000	38.380	35.329	308,978
2023-01-30	38.500	38.760	38.120	38.450	35.394	441,556
2023-01-27	39.500	39.710	38.630	38.790	35.707	663,057
2023-01-26	39.210	40.000	38.600	39.890	36.719	607,454
2023-01-25	40.310	40.500	38.740	39.190	36.075	748,127
2023-01-24	40.540	40.600	39.950	40.510	37.290	482,145
2023-01-23	40.610	41.080	40.100	40.540	37.318	887,197
2023-01-20	39.600	40.640	39.500	40.640	37.410	1,423,974
2023-01-19	39.320	39.460	37.720	39.330	36.204	1,228,543
2023-01-18	37.280	39.860	37.020	39.820	36.655	3,782,516
2023-01-17	35.800	36.360	35.610	35.640	32.807	656,239
2023-01-16	35.300	35.810	34.900	35.810	32.964	761,999
2023-01-13	34.690	35.660	34.230	35.300	32.494	1,027,927
2023-01-12	33.400	34.780	33.320	34.690	31.933	947,199
2023-01-11	32.980	33.800	32.500	33.450	30.791	703,143
2023-01-10	32.950	33.320	32.740	33.030	30.404	473,586
2023-01-09	32.840	33.170	32.340	32.990	30.368	748,287
2023-01-05	33.490	33.490	32.420	32.480	29.898	298,867
2023-01-04	32.360	32.730	31.730	32.590	29.999	605,924
2023-01-03	32.620	33.300	32.220	32.330	29.760	591,385
2023-01-02	32.350	33.020	32.350	32.580	29.990	305,380
2022-12-30	32.170	32.480	31.980	32.220	29.659	409,465
2022-12-29	31.720	32.200	31.180	32.200	29.640	559,385
2022-12-28	32.100	32.390	31.750	31.820	29.291	397,464
2022-12-27	32.100	32.600	31.620	32.090	29.539	508,074
2022-12-23	32.020	32.140	31.700	31.870	29.337	271,869
2022-12-22	32.420	32.860	31.940	32.020	29.475	307,354
2022-12-21	32.570	32.810	32.300	32.420	29.843	458,561

← NewerPage 16 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.