Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	43.090	43.860	42.790	43.340	39.895	1,212,252
2022-04-04	43.100	43.400	42.060	43.100	39.674	921,543
2022-04-01	43.350	44.020	42.580	43.080	39.656	1,006,710
2022-03-31	43.290	44.300	42.860	43.350	39.904	1,075,235
2022-03-30	43.000	43.530	42.230	43.390	39.941	1,312,571
2022-03-29	41.700	43.000	41.300	43.000	39.582	2,152,550
2022-03-28	41.120	41.560	40.680	40.880	37.630	1,058,793
2022-03-25	40.760	41.690	40.730	40.980	37.723	451,684
2022-03-24	40.930	41.060	40.160	40.730	37.492	671,435
2022-03-23	42.480	42.620	40.500	40.930	37.677	895,043
2022-03-22	41.380	42.300	41.000	42.020	38.680	903,081
2022-03-21	41.700	42.080	41.110	41.390	38.100	704,905
2022-03-18	42.500	42.680	41.500	41.700	38.385	1,295,180
2022-03-17	42.610	43.200	41.690	41.900	38.569	1,517,791
2022-03-16	42.000	42.780	41.630	42.500	39.122	2,289,732
2022-03-15	40.720	41.280	39.770	40.750	37.511	1,456,083
2022-03-14	41.500	42.950	40.830	40.910	37.658	2,611,557
2022-03-11	39.400	41.700	39.400	40.780	37.538	1,906,151
2022-03-10	40.010	40.180	38.500	39.400	36.268	1,541,320
2022-03-09	39.000	39.650	37.800	39.440	36.305	1,859,564
2022-03-08	35.700	37.740	35.060	37.460	34.482	2,219,221
2022-03-07	36.000	37.950	34.300	36.700	33.783	3,270,650
2022-03-04	38.180	38.590	37.100	37.480	34.501	2,014,023
2022-03-03	40.640	41.140	38.900	38.970	35.872	1,215,571
2022-03-02	39.960	40.940	38.680	40.640	37.410	1,793,704
2022-03-01	41.750	42.330	40.190	40.300	37.097	1,778,567
2022-02-28	41.400	42.400	40.640	42.270	38.910	1,829,637
2022-02-25	42.200	43.000	41.180	42.320	38.956	2,370,600
2022-02-24	39.000	42.000	38.610	41.720	38.404	4,251,461
2022-02-23	43.790	45.060	42.600	42.600	39.214	2,060,478
2022-02-22	41.580	44.520	40.770	43.750	40.272	1,873,896
2022-02-21	44.790	45.180	41.920	43.010	39.591	2,835,961
2022-02-18	45.400	45.830	44.640	44.790	41.230	1,748,326
2022-02-17	47.190	47.500	45.360	45.860	42.215	2,349,505
2022-02-16	48.580	48.980	46.200	47.180	43.430	2,201,413
2022-02-15	46.960	49.000	46.830	48.000	44.185	2,656,356
2022-02-14	45.960	47.490	44.120	47.300	43.540	3,915,108
2022-02-11	47.860	48.500	46.800	47.800	44.000	3,036,487
2022-02-10	46.500	50.000	46.180	47.880	44.074	6,995,254
2022-02-09	45.940	46.990	44.550	45.000	41.423	3,332,705
2022-02-08	43.700	45.650	43.280	45.650	42.021	2,688,109
2022-02-07	43.800	43.980	42.690	43.700	40.226	1,733,740
2022-02-04	43.700	44.100	42.190	43.050	39.628	2,102,842
2022-02-03	44.150	44.790	42.600	42.940	39.527	4,983,031
2022-02-02	41.000	43.730	41.000	42.550	39.168	5,756,312
2022-02-01	39.500	40.060	39.100	39.800	36.636	1,799,872
2022-01-31	39.500	39.630	38.340	38.970	35.872	1,121,280
2022-01-28	38.120	38.800	37.460	38.800	35.716	1,154,614
2022-01-27	38.510	39.930	37.900	38.000	34.979	1,583,837
2022-01-26	36.980	39.240	36.970	39.100	35.992	2,436,534
2022-01-25	35.750	36.800	35.750	36.640	33.728	1,351,881
2022-01-24	37.970	37.970	35.240	35.600	32.770	2,401,567
2022-01-21	38.400	38.900	37.690	38.430	35.375	1,005,698
2022-01-20	37.160	38.950	37.150	38.940	35.845	1,847,878
2022-01-19	36.680	37.590	36.330	37.150	34.197	721,524
2022-01-18	37.870	37.870	36.560	37.470	34.492	1,070,956
2022-01-17	37.600	38.100	37.090	37.870	34.860	790,148
2022-01-14	38.200	38.200	37.400	37.610	34.620	1,028,154
2022-01-13	37.250	38.780	37.100	38.550	35.486	1,463,336
2022-01-12	37.650	37.970	36.960	37.320	34.353	868,265

← NewerPage 20 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.