Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	91.150	91.750	90.050	90.500	89.171	340,009
2026-04-27	92.000	93.500	91.250	91.250	89.910	337,204
2026-04-24	93.000	93.600	91.100	91.450	90.107	268,470
2026-04-23	92.050	94.100	91.550	93.050	91.684	370,969
2026-04-22	94.350	95.000	90.300	92.150	90.797	891,269
2026-04-21	96.500	97.550	95.550	95.550	94.147	301,368
2026-04-20	96.000	97.500	95.400	96.500	95.083	421,328
2026-04-17	95.150	97.300	94.650	96.700	95.280	345,903
2026-04-16	94.650	96.200	94.000	95.300	93.901	387,595
2026-04-15	94.650	95.150	94.050	94.400	93.014	245,775
2026-04-14	93.350	94.850	93.150	94.450	93.063	789,238
2026-04-13	91.600	93.250	90.750	93.250	91.881	323,516
2026-04-10	90.600	93.100	90.000	91.800	90.452	381,993
2026-04-09	87.100	90.900	86.950	90.050	88.728	417,607
2026-04-08	87.900	88.250	87.000	87.150	85.871	342,846
2026-04-07	86.700	86.800	83.600	84.400	83.161	311,138
2026-04-02	86.000	87.100	85.800	85.900	84.639	125,494
2026-04-01	87.100	87.850	86.050	87.250	85.969	380,168
2026-03-31	83.650	85.750	83.650	85.050	83.801	313,913
2026-03-30	82.000	83.150	81.400	83.150	81.929	251,758
2026-03-27	83.250	83.550	82.000	82.350	81.141	184,558
2026-03-26	83.700	83.750	82.550	83.250	82.028	407,538
2026-03-25	82.650	84.700	82.500	83.650	82.422	367,754
2026-03-24	81.900	82.350	80.750	81.750	80.550	223,662
2026-03-23	77.500	82.700	77.350	81.450	80.254	705,113
2026-03-20	82.000	83.050	80.400	80.650	79.466	659,800
2026-03-19	83.000	83.100	80.550	82.000	80.796	357,866
2026-03-18	83.250	84.300	83.100	84.000	82.767	193,696
2026-03-17	83.400	83.600	81.900	83.250	82.028	291,063
2026-03-16	83.850	84.250	82.850	84.100	82.865	225,383
2026-03-13	86.000	86.000	83.700	84.000	82.767	325,302
2026-03-12	86.350	86.800	85.400	86.250	84.984	271,332
2026-03-11	85.750	87.200	85.000	86.700	85.427	139,659
2026-03-10	85.200	86.550	85.050	86.000	84.737	359,901
2026-03-09	84.000	84.750	82.850	83.700	82.471	533,970
2026-03-06	86.900	87.100	85.600	86.500	85.230	456,965
2026-03-05	85.600	86.850	84.600	86.400	85.132	465,470
2026-03-04	82.550	85.900	82.550	85.900	84.639	509,763
2026-03-03	82.300	82.400	79.750	82.400	81.190	564,602
2026-03-02	83.600	83.600	81.600	83.100	81.880	731,934
2026-02-27	84.950	85.850	84.100	85.400	84.146	588,069
2026-02-26	83.750	85.700	81.700	85.450	84.196	1,029,081
2026-02-25	84.200	85.050	83.950	84.750	83.506	343,916
2026-02-24	85.600	85.850	84.100	84.450	83.210	605,142
2026-02-23	86.900	87.850	85.050	85.500	84.245	619,851
2026-02-20	85.000	88.000	84.500	87.050	85.772	523,550
2026-02-19	84.300	85.200	82.300	85.200	83.949	961,068
2026-02-18	86.000	88.350	82.000	84.300	83.062	3,268,772
2026-02-17	90.400	92.350	89.750	92.100	90.748	331,579
2026-02-16	90.100	91.750	90.100	90.450	89.122	249,020
2026-02-13	90.050	91.550	89.000	90.050	88.728	348,002
2026-02-12	88.600	90.850	88.200	90.000	88.679	377,544
2026-02-11	93.000	93.300	88.250	88.500	87.201	463,643
2026-02-10	92.000	93.000	90.650	92.750	91.388	240,303
2026-02-09	90.500	91.850	90.450	91.650	90.305	209,770
2026-02-06	90.000	90.750	89.150	90.500	89.171	243,591
2026-02-05	90.550	92.500	88.950	90.000	88.679	388,670
2026-02-04	87.900	91.150	87.500	90.800	89.467	312,900
2026-02-03	90.350	90.650	87.550	87.800	86.511	754,311
2026-02-02	88.650	90.550	87.800	90.150	88.827	269,482

← NewerPage 3 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.