Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	32.000	32.620	31.640	32.480	29.898	450,621
2022-12-19	32.300	32.580	32.110	32.120	29.567	373,476
2022-12-16	33.300	33.680	32.320	32.330	29.760	845,890
2022-12-15	33.110	33.880	33.080	33.360	30.708	626,445
2022-12-14	33.400	33.920	33.120	33.580	30.911	372,362
2022-12-13	33.320	34.930	33.000	33.520	30.856	1,383,155
2022-12-12	34.100	34.170	32.420	33.000	30.377	1,618,478
2022-12-09	34.770	35.000	34.210	34.630	31.877	431,909
2022-12-08	33.980	34.860	33.980	34.770	32.006	595,437
2022-12-07	34.140	34.430	33.900	33.980	31.279	505,259
2022-12-06	34.520	34.720	34.170	34.290	31.564	569,035
2022-12-05	35.050	35.130	34.270	34.560	31.813	769,214
2022-12-02	35.000	35.360	34.560	35.050	32.264	447,631
2022-12-01	35.690	35.900	34.770	35.050	32.264	484,194
2022-11-30	35.300	35.890	35.060	35.310	32.503	1,175,055
2022-11-29	35.080	35.470	34.820	35.300	32.494	439,216
2022-11-28	35.400	35.500	34.800	35.090	32.301	735,307
2022-11-25	35.740	35.860	35.100	35.630	32.798	1,100,505
2022-11-24	35.130	35.840	34.700	35.740	32.899	947,311
2022-11-23	35.120	35.550	34.900	35.130	32.338	419,335
2022-11-22	35.080	35.470	34.380	35.120	32.328	849,411
2022-11-21	34.440	36.360	34.000	35.080	32.292	1,925,346
2022-11-18	33.500	33.610	32.690	33.290	30.644	587,771
2022-11-17	33.430	33.780	32.540	32.900	30.285	1,186,065
2022-11-16	34.790	34.800	33.490	33.620	30.948	823,866
2022-11-15	34.700	35.270	34.040	34.940	32.163	947,061
2022-11-14	36.000	36.000	34.580	34.700	31.942	942,242
2022-11-11	35.900	36.420	35.420	35.980	33.120	1,390,625
2022-11-10	34.000	35.400	33.710	35.400	32.586	1,751,682
2022-11-09	34.630	34.630	34.100	34.380	31.647	888,288
2022-11-08	34.170	34.760	33.960	34.630	31.877	745,774
2022-11-07	35.050	35.180	34.140	34.140	31.426	1,161,709
2022-11-04	34.370	35.080	34.170	35.050	32.264	685,514
2022-11-03	34.400	34.720	33.370	34.260	31.537	841,067
2022-11-02	35.180	35.250	34.570	35.020	32.236	693,130
2022-11-01	35.310	35.920	34.580	35.180	32.384	1,507,007
2022-10-31	33.550	35.140	33.260	35.030	32.246	1,701,787
2022-10-28	33.920	34.300	33.470	33.500	30.837	2,540,227
2022-10-27	35.290	35.790	33.400	34.700	31.942	5,118,522
2022-10-26	32.000	32.770	31.810	32.740	30.138	1,126,859
2022-10-25	31.750	32.250	31.280	32.110	29.558	1,387,718
2022-10-24	30.570	32.350	30.500	31.670	29.153	2,858,641
2022-10-21	29.230	30.440	29.140	30.010	27.625	1,396,296
2022-10-20	29.070	29.800	28.890	29.450	27.109	500,767
2022-10-19	30.500	30.680	29.070	29.070	26.759	604,841
2022-10-18	30.500	30.880	30.250	30.380	27.965	988,966
2022-10-17	29.000	30.190	29.000	30.120	27.726	755,326
2022-10-14	29.400	29.640	28.650	29.000	26.695	1,496,761
2022-10-13	28.780	29.720	28.170	29.040	26.732	4,442,447
2022-10-12	29.000	29.750	28.390	28.710	26.428	1,470,101
2022-10-11	29.600	29.780	28.510	28.860	26.566	1,206,302
2022-10-10	29.000	30.150	28.830	29.690	27.330	4,864,947
2022-10-07	30.360	30.570	28.990	29.340	27.008	1,448,054
2022-10-06	29.800	30.680	29.800	30.330	27.919	1,721,789
2022-10-05	33.000	33.000	29.650	29.740	27.376	3,787,056
2022-10-04	32.440	33.200	32.350	33.000	30.377	4,178,469
2022-10-03	31.500	32.220	30.680	32.070	29.521	1,525,008
2022-09-30	31.000	32.170	30.810	32.000	29.456	1,206,222
2022-09-29	31.570	31.900	30.170	30.900	28.444	1,412,103
2022-09-28	31.520	31.790	30.350	31.570	29.061	2,077,647

← NewerPage 17 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.