Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	38.800	39.300	37.360	38.300	35.256	1,469,228
2022-07-04	40.060	40.800	38.730	38.780	35.697	727,855
2022-07-01	39.500	40.550	39.170	39.960	36.784	784,954
2022-06-30	41.120	41.120	39.210	39.480	36.342	1,299,122
2022-06-29	43.500	43.680	41.030	41.160	37.888	1,283,663
2022-06-28	44.200	45.300	43.470	43.700	40.226	935,339
2022-06-27	43.900	45.150	43.220	44.000	40.502	1,215,598
2022-06-23	44.000	44.100	42.950	42.950	39.536	1,119,629
2022-06-22	44.680	44.690	43.000	44.150	40.641	975,810
2022-06-21	45.480	45.900	44.950	45.150	41.561	1,098,604
2022-06-20	43.670	45.600	43.670	45.300	41.699	1,692,217
2022-06-17	43.240	44.410	43.110	43.480	40.024	876,850
2022-06-16	45.000	45.260	43.240	43.240	39.803	1,551,338
2022-06-15	43.510	45.050	43.170	44.980	41.405	1,458,007
2022-06-14	45.800	45.920	42.610	43.300	39.858	2,863,218
2022-06-13	46.680	47.820	45.500	45.800	42.159	2,947,880
2022-06-10	46.480	47.820	45.280	46.550	42.850	6,861,875
2022-06-09	41.390	43.400	41.160	42.350	38.984	1,542,455
2022-06-08	40.630	42.220	40.630	41.440	38.146	2,000,734
2022-06-07	39.840	40.740	39.610	40.410	37.198	1,172,335
2022-06-03	39.300	40.250	39.160	39.840	36.673	817,967
2022-06-02	39.060	39.450	38.520	39.110	36.001	607,566
2022-06-01	40.080	40.650	39.010	39.020	35.918	922,266
2022-05-31	40.660	40.660	39.900	40.080	36.894	712,307
2022-05-30	40.000	40.820	40.000	40.630	37.400	1,068,157
2022-05-27	37.700	39.920	37.700	39.920	36.747	1,469,635
2022-05-25	37.400	37.890	37.010	37.330	34.363	713,479
2022-05-24	39.000	39.220	36.850	37.000	34.059	1,369,520
2022-05-23	40.000	40.780	38.860	39.210	36.093	1,210,873
2022-05-20	39.400	40.610	39.400	39.890	36.719	1,053,816
2022-05-19	38.720	39.680	38.490	39.300	36.176	1,033,906
2022-05-18	40.500	40.500	38.960	39.400	36.268	1,375,565
2022-05-17	39.310	40.690	39.310	40.000	36.820	1,193,281
2022-05-16	38.000	39.780	37.920	39.240	36.121	996,081
2022-05-13	36.800	38.000	36.750	38.000	34.979	1,020,707
2022-05-12	35.970	36.910	35.710	36.610	33.700	775,596
2022-05-11	36.620	37.090	35.270	37.090	34.142	1,531,237
2022-05-10	37.180	37.610	36.060	36.620	33.709	1,235,792
2022-05-09	38.430	38.580	36.800	36.910	33.976	963,555
2022-05-06	39.390	39.390	37.790	38.600	35.532	1,147,555
2022-05-05	40.000	40.420	39.240	39.390	36.259	1,301,209
2022-05-04	38.460	40.100	38.290	39.220	36.102	1,264,562
2022-05-03	38.200	39.490	38.090	38.460	35.403	1,319,230
2022-05-02	38.140	38.500	37.380	37.730	34.731	1,694,843
2022-04-29	37.840	38.960	37.340	38.260	35.219	2,357,735
2022-04-28	38.600	39.250	36.960	37.180	34.225	3,065,821
2022-04-27	42.000	42.000	36.500	37.600	34.611	4,821,514
2022-04-26	42.290	42.950	41.480	41.830	38.505	1,062,931
2022-04-25	41.360	42.400	41.000	42.060	38.717	744,005
2022-04-22	43.400	43.540	41.980	42.000	38.661	968,243
2022-04-21	42.870	44.040	42.770	43.450	39.996	936,838
2022-04-20	43.800	44.090	42.580	42.850	39.444	924,818
2022-04-19	42.950	43.880	42.610	43.730	40.254	1,260,015
2022-04-14	41.910	43.130	41.720	43.000	39.582	998,547
2022-04-13	40.510	42.040	40.100	41.640	38.330	1,230,863
2022-04-12	40.240	40.720	39.330	40.290	37.087	1,132,304
2022-04-11	41.900	41.900	39.960	40.240	37.041	1,639,199
2022-04-08	41.980	42.420	41.470	41.880	38.551	638,185
2022-04-07	41.800	42.950	41.130	41.510	38.210	914,072
2022-04-06	43.340	43.640	41.120	41.910	38.579	1,054,943

← NewerPage 19 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.