Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	88.750	89.400	88.350	88.900	87.595	324,465
2026-01-29	89.100	89.250	88.300	88.750	87.447	309,798
2026-01-28	89.400	89.450	88.500	89.250	87.940	269,075
2026-01-27	89.650	90.100	89.050	89.500	88.186	371,400
2026-01-26	90.250	90.300	89.000	89.650	88.334	183,962
2026-01-23	90.000	90.650	89.700	90.300	88.974	200,519
2026-01-22	87.550	90.050	87.550	89.900	88.580	347,344
2026-01-21	88.100	88.100	86.500	87.050	85.772	500,192
2026-01-20	88.150	89.450	86.650	88.300	87.004	785,307
2026-01-19	89.200	89.500	87.750	88.400	87.102	636,615
2026-01-16	91.100	91.400	89.900	90.100	88.777	406,248
2026-01-15	92.650	93.000	91.000	91.250	89.910	405,244
2026-01-14	93.250	93.750	92.000	92.600	91.241	243,264
2026-01-13	95.450	95.800	92.500	93.500	92.127	385,434
2026-01-12	96.550	96.550	95.000	95.350	93.950	244,444
2026-01-09	96.400	96.650	95.700	96.650	95.231	231,038
2026-01-08	95.900	96.900	95.700	96.700	95.280	235,835
2026-01-07	97.000	97.000	94.100	96.100	94.689	505,775
2026-01-05	96.900	97.000	96.000	96.900	95.477	160,880
2026-01-02	97.200	97.850	96.300	96.900	95.477	223,353
2025-12-30	96.250	97.300	95.900	97.300	95.872	190,258
2025-12-29	96.500	96.700	95.400	96.400	94.985	211,311
2025-12-23	97.650	97.700	96.200	96.500	95.083	291,289
2025-12-22	96.450	97.900	96.150	97.650	96.216	363,668
2025-12-19	95.000	96.800	94.550	96.400	94.985	453,601
2025-12-18	94.700	95.900	94.350	95.500	94.098	470,034
2025-12-17	94.450	94.900	93.350	94.700	93.310	447,999
2025-12-16	92.950	94.850	92.850	94.450	93.063	448,786
2025-12-15	92.550	93.350	92.000	93.150	91.783	382,102
2025-12-12	91.000	93.700	90.800	92.650	91.290	547,746
2025-12-11	89.550	90.350	88.350	90.200	88.876	288,022
2025-12-10	88.100	89.950	88.000	89.700	88.383	499,180
2025-12-09	91.350	91.850	87.750	88.000	86.708	564,456
2025-12-08	90.950	92.150	89.550	91.350	90.009	913,641
2025-12-05	86.050	87.200	86.050	86.800	85.526	309,133
2025-12-04	86.600	87.900	85.400	86.000	84.737	583,595
2025-12-03	86.500	87.450	85.750	86.750	85.476	588,531
2025-12-02	83.000	87.600	82.850	86.500	85.230	2,450,455
2025-12-01	91.100	91.700	90.150	90.850	89.516	575,930
2025-11-28	91.600	92.550	91.000	91.600	90.255	4,620,862
2025-11-27	90.450	91.950	90.100	91.450	90.107	443,201
2025-11-26	89.000	90.850	88.550	90.450	89.122	373,141
2025-11-25	87.000	88.800	86.650	88.600	87.299	514,408
2025-11-24	84.900	86.800	84.900	86.800	85.526	826,726
2025-11-21	83.650	84.700	83.100	84.500	83.260	664,030
2025-11-20	85.050	85.400	84.400	84.600	83.358	776,734
2025-11-19	86.900	86.900	83.600	84.400	83.161	16,792,189
2025-11-18	96.000	96.000	93.250	93.500	92.127	335,439
2025-11-17	97.050	97.600	96.200	96.750	95.330	233,739
2025-11-14	97.600	98.200	96.450	97.100	95.675	326,202
2025-11-13	98.100	99.300	97.800	97.800	96.364	345,021
2025-11-12	97.200	98.050	95.650	98.050	96.611	411,580
2025-11-11	96.400	97.400	96.400	97.200	95.773	259,153
2025-11-10	94.550	96.400	94.450	96.400	94.985	812,843
2025-11-07	93.500	93.800	92.100	93.650	92.275	298,828
2025-11-06	94.750	95.000	93.950	94.100	91.438	2,125,741
2025-11-05	92.600	94.750	92.050	94.650	91.972	1,524,177
2025-11-04	91.750	93.800	91.450	93.050	90.417	674,414
2025-11-03	92.200	92.250	90.000	91.700	89.106	391,649
2025-10-31	92.350	93.650	91.750	92.500	89.883	308,536

← NewerPage 4 of 5 · 249 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.