Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	87.100	93.000	87.100	92.450	89.834	1,225,160
2025-10-29	88.900	89.200	84.000	87.000	84.539	1,393,384
2025-10-28	88.500	89.000	87.300	87.750	85.267	629,645
2025-10-27	87.100	88.300	86.500	87.700	85.219	283,172
2025-10-24	86.700	87.400	86.100	86.850	84.393	938,453
2025-10-23	86.750	87.200	86.050	86.700	84.247	427,557
2025-10-22	86.600	87.200	86.500	86.800	84.344	908,962
2025-10-21	85.900	86.600	85.350	86.600	84.150	181,302
2025-10-20	84.850	85.900	84.550	85.900	83.470	183,919
2025-10-17	85.050	85.300	84.000	84.600	82.206	210,240
2025-10-16	86.650	86.650	85.000	85.550	83.130	257,552
2025-10-15	87.750	87.750	86.550	86.650	84.198	613,004
2025-10-14	87.000	87.350	85.950	87.050	84.587	217,590
2025-10-13	87.250	88.100	86.700	87.050	84.587	328,734
2025-10-10	89.700	89.850	87.100	87.300	84.830	408,865
2025-10-09	88.000	90.200	88.000	89.850	87.308	203,267
2025-10-08	88.500	88.600	87.650	87.750	85.267	420,668
2025-10-07	88.500	89.850	87.900	88.450	85.948	284,316
2025-10-06	88.650	88.650	87.200	88.500	85.996	241,980
2025-10-03	88.400	89.150	88.100	88.750	86.239	271,823
2025-10-02	89.000	89.700	88.050	88.400	85.899	258,952
2025-10-01	88.800	90.450	88.450	89.000	86.482	833,760
2025-09-30	89.600	89.950	87.950	88.900	86.385	297,847
2025-09-29	89.500	90.650	89.300	89.650	87.114	292,189
2025-09-26	88.100	89.800	88.100	89.300	86.773	202,925
2025-09-25	89.050	89.050	88.000	88.100	85.607	177,174
2025-09-24	89.050	89.750	87.900	89.000	86.482	171,703
2025-09-23	88.200	89.450	88.200	89.050	86.531	149,375
2025-09-22	89.400	89.400	87.900	88.200	85.705	225,441
2025-09-19	90.000	90.650	88.700	89.500	86.968	397,313
2025-09-18	90.400	90.900	89.950	90.150	87.599	204,521
2025-09-17	90.250	90.900	89.900	90.450	87.891	102,134
2025-09-16	90.150	91.450	89.550	90.150	87.599	235,948
2025-09-15	91.700	92.100	89.900	90.050	87.502	208,578
2025-09-12	91.200	92.550	90.700	91.450	88.863	228,441
2025-09-11	92.700	93.400	90.600	91.200	88.620	248,522
2025-09-10	93.800	94.350	92.350	92.350	89.737	291,143
2025-09-09	91.000	93.800	90.950	93.700	91.049	433,089
2025-09-08	89.000	91.400	88.950	91.200	88.620	507,831
2025-09-05	88.000	89.150	87.650	88.900	86.385	506,553
2025-09-04	86.200	88.200	85.500	87.950	85.462	1,427,020
2025-09-03	86.500	87.450	86.200	86.350	83.907	182,484
2025-09-02	88.200	88.350	85.600	86.200	83.761	228,223
2025-09-01	87.700	88.500	87.100	88.450	85.948	169,840
2025-08-29	88.350	88.600	87.400	87.700	85.219	230,373
2025-08-28	89.000	90.100	88.350	88.700	86.190	283,634
2025-08-27	89.100	89.550	88.200	88.500	85.996	308,046
2025-08-26	88.000	89.600	87.700	88.900	86.385	336,224
2025-08-25	88.500	90.700	88.500	89.400	86.871	280,452
2025-08-22	87.050	88.400	86.400	88.400	85.899	190,463
2025-08-21	87.450	88.150	86.750	87.150	84.684	132,933
2025-08-20	87.650	88.000	87.050	87.450	84.976	442,084
2025-08-19	86.550	87.900	86.550	87.700	85.219	251,567
2025-08-18	86.650	87.800	86.050	86.500	84.053	407,015
2025-08-15	86.550	87.050	85.900	86.600	84.150	319,095
2025-08-14	85.900	86.600	85.550	86.400	83.956	414,405
2025-08-13	84.600	86.300	84.600	86.000	83.567	522,271
2025-08-12	83.650	84.750	83.650	84.600	82.206	175,009
2025-08-11	84.300	84.850	83.450	83.750	81.380	124,469
2025-08-08	84.850	85.450	84.100	84.350	81.964	173,935

← NewerPage 5 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.