Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	31.800	32.500	31.280	32.070	29.521	1,898,933
2022-09-26	32.640	32.750	31.110	31.650	29.134	1,803,692
2022-09-23	32.600	33.230	32.600	33.000	30.377	1,213,703
2022-09-22	34.800	34.970	32.620	32.700	30.101	3,175,527
2022-09-21	35.650	36.750	34.780	35.500	32.678	1,068,615
2022-09-20	37.500	37.920	35.980	36.300	33.415	1,152,235
2022-09-19	36.780	37.180	36.190	36.900	33.967	932,028
2022-09-16	36.180	37.270	35.630	36.780	33.856	2,298,933
2022-09-15	34.000	36.640	34.000	36.450	33.553	3,293,406
2022-09-14	33.190	34.440	32.950	34.100	31.389	1,073,376
2022-09-13	34.500	34.720	33.310	33.570	30.902	1,302,023
2022-09-12	34.190	34.650	33.350	34.180	31.463	1,043,367
2022-09-09	33.330	33.810	33.110	33.270	30.625	788,343
2022-09-08	34.060	34.720	33.040	33.300	30.653	1,473,226
2022-09-07	36.090	36.360	33.870	34.060	31.353	2,394,310
2022-09-06	36.810	37.280	36.300	36.600	33.691	857,099
2022-09-05	36.880	37.110	36.250	36.810	33.884	978,635
2022-09-02	37.350	38.200	37.220	37.830	34.823	553,421
2022-09-01	37.260	37.560	36.900	37.000	34.059	641,666
2022-08-31	37.600	38.300	36.950	38.000	34.979	1,054,386
2022-08-30	37.700	38.140	36.990	37.230	34.271	1,186,187
2022-08-29	38.420	38.420	36.850	37.520	34.538	1,229,660
2022-08-26	40.600	40.680	38.720	38.720	35.642	634,785
2022-08-25	40.130	40.820	39.810	40.420	37.207	623,602
2022-08-24	39.310	40.170	39.010	40.130	36.940	594,589
2022-08-23	38.940	39.800	38.600	39.310	36.185	491,231
2022-08-22	39.750	39.850	38.760	38.940	35.845	944,498
2022-08-19	40.410	40.500	39.520	39.730	36.572	945,985
2022-08-18	40.940	41.600	40.340	40.400	37.189	651,326
2022-08-17	41.400	41.780	40.800	40.940	37.686	598,652
2022-08-16	41.680	42.450	41.250	41.510	38.210	2,734,049
2022-08-15	42.770	42.800	41.760	42.060	38.717	678,262
2022-08-12	42.000	42.770	41.790	42.770	39.370	760,319
2022-08-11	41.700	42.510	41.550	42.000	38.661	918,759
2022-08-10	40.100	41.700	40.100	41.700	38.385	748,385
2022-08-09	40.800	41.160	40.290	40.910	37.658	718,386
2022-08-08	40.600	41.090	39.810	40.790	37.548	918,137
2022-08-05	41.060	41.400	40.320	40.480	37.262	658,004
2022-08-04	40.360	41.990	40.240	40.990	37.732	984,560
2022-08-03	39.940	40.810	39.710	40.360	37.152	638,236
2022-08-02	40.470	40.470	39.310	39.940	36.765	889,935
2022-08-01	41.410	41.530	40.120	40.470	37.253	1,084,725
2022-07-29	41.360	41.960	41.120	41.420	38.128	776,338
2022-07-28	42.420	42.640	41.040	41.360	38.072	977,415
2022-07-27	41.700	42.670	41.640	42.250	38.892	487,064
2022-07-26	42.060	42.670	41.680	41.750	38.431	648,249
2022-07-25	43.600	43.600	42.150	42.310	38.947	741,782
2022-07-22	43.130	44.220	43.000	43.610	40.143	1,039,257
2022-07-21	44.550	45.290	42.910	43.120	39.692	1,717,990
2022-07-20	43.500	44.740	43.350	44.430	40.898	1,708,497
2022-07-19	42.830	44.000	42.480	43.500	40.042	1,892,025
2022-07-18	40.070	42.860	40.070	42.830	39.425	2,109,497
2022-07-15	39.900	40.200	38.300	40.030	36.848	2,253,102
2022-07-14	40.010	40.270	38.780	39.740	36.581	1,654,790
2022-07-13	40.360	40.800	39.640	39.950	36.774	1,077,426
2022-07-12	39.500	40.460	39.000	40.360	37.152	2,121,412
2022-07-11	40.300	41.000	39.590	40.070	36.885	1,913,381
2022-07-08	39.300	40.730	39.300	40.550	37.327	1,284,123
2022-07-07	39.000	39.320	38.300	39.240	36.121	1,100,926
2022-07-06	38.700	39.250	38.310	38.490	35.430	992,871

← NewerPage 18 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.