Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	36.580	37.500	36.200	37.500	34.519	1,338,912
2022-01-10	37.700	37.980	36.400	36.580	33.672	1,282,418
2022-01-07	38.650	39.000	37.130	37.720	34.722	1,545,908
2022-01-05	38.570	38.780	38.060	38.650	35.578	617,926
2022-01-04	37.400	39.120	37.400	38.560	35.495	2,016,760
2022-01-03	36.480	37.620	36.430	37.390	34.418	1,382,671
2021-12-30	35.790	36.490	35.210	36.490	33.589	1,060,393
2021-12-29	35.950	36.210	35.530	35.890	33.037	699,542
2021-12-28	36.380	36.640	35.890	35.950	33.092	788,302
2021-12-27	35.410	36.590	35.270	36.370	33.479	1,131,119
2021-12-23	34.900	35.800	34.880	35.400	32.586	1,064,307
2021-12-22	34.660	34.860	34.240	34.800	32.034	1,091,094
2021-12-21	34.110	34.600	33.420	34.420	31.684	1,727,731
2021-12-20	33.510	33.990	32.120	33.660	30.984	1,964,480
2021-12-17	33.130	33.910	32.700	33.810	31.122	1,122,758
2021-12-16	33.500	34.080	32.900	33.120	30.487	1,681,078
2021-12-15	34.100	34.200	32.400	32.740	30.138	1,770,260
2021-12-14	33.950	34.280	33.340	34.100	31.389	1,874,167
2021-12-13	36.170	36.290	33.850	33.950	31.251	2,696,070
2021-12-10	36.390	36.720	35.900	36.170	33.295	610,174
2021-12-09	37.000	37.240	36.160	36.600	33.691	1,000,669
2021-12-08	36.800	37.200	35.490	37.000	34.059	2,414,952
2021-12-07	36.940	37.100	36.310	36.900	33.967	2,149,645
2021-12-06	35.100	36.180	34.360	36.020	33.157	1,730,752
2021-12-03	35.490	36.120	35.060	35.060	32.273	1,744,745
2021-12-02	35.640	35.780	34.620	35.330	32.522	1,860,592
2021-12-01	35.500	36.500	35.060	36.170	33.295	1,782,934
2021-11-30	34.950	35.710	34.320	35.140	32.347	2,866,440
2021-11-29	35.000	36.380	34.950	35.420	32.605	3,129,135
2021-11-26	37.000	37.000	35.030	35.070	32.282	6,528,237
2021-11-25	38.800	39.060	38.030	38.710	35.633	1,507,977
2021-11-24	38.400	38.400	36.930	38.220	35.182	1,778,514
2021-11-23	38.500	39.150	38.050	38.400	35.348	1,708,538
2021-11-22	37.700	39.200	37.680	38.740	35.661	2,489,689
2021-11-19	39.000	39.000	37.540	37.700	34.703	3,017,035
2021-11-18	40.100	40.100	38.910	39.170	36.056	2,014,424
2021-11-17	41.100	41.320	40.350	40.350	37.143	2,232,451
2021-11-16	41.860	42.480	41.170	41.200	37.925	1,851,838
2021-11-15	42.570	42.590	41.220	41.860	38.533	2,146,596
2021-11-12	42.550	43.290	41.850	42.570	39.186	2,117,400
2021-11-11	42.430	43.020	40.510	42.700	39.306	3,133,163
2021-11-10	46.210	46.690	42.430	42.430	39.057	3,987,877
2021-11-09	45.430	46.650	45.040	46.340	42.656	3,323,166
2021-11-08	45.350	46.360	44.840	45.430	41.819	2,586,040
2021-11-05	43.690	46.000	43.450	45.350	41.745	3,028,311
2021-11-04	43.480	43.690	42.640	43.400	39.950	2,609,013
2021-11-03	43.250	43.480	42.300	43.400	39.950	2,223,002
2021-11-02	42.400	43.750	42.220	43.250	39.812	4,064,302
2021-11-01	42.000	43.030	41.550	42.400	39.030	3,440,089
2021-10-29	40.900	42.500	40.590	41.400	38.109	7,605,800
2021-10-28	37.950	40.200	37.450	39.900	36.728	4,680,588
2021-10-27	38.020	38.180	37.120	37.760	34.759	1,617,534
2021-10-26	37.380	38.350	37.030	38.020	34.998	1,144,812
2021-10-25	38.290	38.440	37.380	37.380	34.409	1,450,946
2021-10-22	39.550	39.600	37.940	38.290	35.246	1,659,760
2021-10-21	39.970	40.000	39.140	39.550	36.406	1,157,726
2021-10-20	39.900	40.560	39.380	39.970	36.793	1,449,143

← NewerPage 21 of 21 · 1,257 trading days

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.