Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.150	81.800	79.000	81.750	81.750	297,403
2026-07-23	81.150	81.150	79.200	79.250	79.250	220,295
2026-07-22	80.350	81.650	80.000	81.250	81.250	233,138
2026-07-21	80.650	81.700	80.000	80.350	80.350	199,342
2026-07-20	80.200	81.550	80.000	80.900	80.900	170,906
2026-07-17	82.200	82.200	80.100	80.450	80.450	403,471
2026-07-16	80.250	82.350	79.200	82.150	82.150	563,858
2026-07-15	83.000	83.800	78.200	80.650	80.650	1,651,761
2026-07-14	85.550	86.500	84.450	86.500	86.500	300,102
2026-07-13	87.650	87.650	85.400	85.950	85.950	335,251
2026-07-10	87.850	88.350	87.100	87.700	87.700	277,456
2026-07-09	88.850	89.100	86.400	88.000	88.000	235,497
2026-07-08	90.850	90.850	87.500	88.050	88.050	230,451
2026-07-07	91.000	91.500	90.500	91.200	91.200	140,900
2026-07-06	90.350	91.800	89.600	90.700	90.700	188,067
2026-07-03	90.050	90.500	89.450	90.350	90.350	214,663
2026-07-02	87.600	90.250	87.200	90.050	90.050	323,137
2026-07-01	90.400	90.600	87.050	87.600	87.600	321,216
2026-06-30	90.500	91.000	89.950	90.250	90.250	262,947
2026-06-29	90.550	91.500	90.100	90.650	90.650	182,105
2026-06-26	92.150	92.150	89.750	90.450	90.450	191,640
2026-06-25	91.450	93.250	91.450	92.350	92.350	462,213
2026-06-24	89.700	91.250	88.700	91.250	91.250	535,923
2026-06-23	89.300	90.600	88.900	89.550	89.550	162,866
2026-06-22	91.000	91.300	90.000	90.500	90.500	146,691
2026-06-18	89.500	91.350	89.300	91.100	91.100	420,806
2026-06-17	89.750	89.900	88.900	89.500	89.500	127,107
2026-06-16	90.100	91.650	89.550	89.750	89.750	193,209
2026-06-15	89.900	91.950	89.850	90.100	90.100	216,302
2026-06-12	86.950	89.350	86.950	88.750	88.750	220,863
2026-06-11	85.150	86.950	84.750	86.400	86.400	229,835
2026-06-10	87.050	87.700	85.550	85.600	85.600	211,199
2026-06-09	87.600	88.900	86.800	87.050	87.050	226,341
2026-06-08	87.500	89.150	87.000	87.600	87.600	248,909
2026-06-05	88.500	89.100	88.050	88.650	88.650	184,273
2026-06-04	87.600	89.950	87.350	88.550	88.550	329,110
2026-06-03	87.950	88.500	87.300	87.900	87.900	248,751
2026-06-02	88.500	89.400	86.800	87.400	87.400	262,041
2026-06-01	90.650	90.750	88.100	88.300	88.300	449,856
2026-05-29	91.000	91.700	90.050	90.750	90.750	1,263,243
2026-05-28	90.000	91.150	89.300	90.200	90.200	208,410
2026-05-27	90.600	91.950	89.900	89.900	89.900	323,682
2026-05-26	92.250	92.650	90.200	90.600	90.600	378,797
2026-05-25	91.450	94.000	91.450	92.250	92.250	379,359
2026-05-22	91.650	92.500	90.500	90.650	90.650	207,481
2026-05-21	93.250	93.500	90.800	90.800	90.800	406,483
2026-05-20	91.800	93.900	91.250	93.250	93.250	287,733
2026-05-19	91.300	92.700	90.900	91.800	91.800	485,138
2026-05-18	89.950	92.000	89.350	91.050	91.050	356,730
2026-05-15	91.350	92.150	90.850	91.250	91.250	229,157
2026-05-13	90.100	91.600	89.950	91.350	91.350	265,185
2026-05-12	89.650	90.650	89.200	89.750	89.750	343,858
2026-05-11	90.100	91.300	89.800	90.250	90.250	228,302
2026-05-08	90.800	91.750	90.100	90.100	90.100	325,067
2026-05-07	91.000	93.000	91.000	91.000	91.000	324,319
2026-05-06	88.850	91.200	88.050	90.550	90.550	2,303,295
2026-05-05	88.000	89.950	87.900	88.550	87.250	274,745
2026-05-04	89.500	90.000	88.200	88.200	86.905	282,121
2026-04-30	89.150	90.150	88.950	89.500	88.186	214,895
2026-04-29	90.500	90.500	89.400	89.550	88.235	193,641

← NewerPage 2 of 21 · 1,259 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.