Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	84.850	85.450	84.100	84.350	81.964	173,935
2025-08-07	83.700	85.400	83.700	84.800	82.401	423,672
2025-08-06	82.400	83.900	82.400	83.450	81.089	326,222
2025-08-05	81.150	82.500	81.150	82.050	79.729	219,730
2025-08-04	80.400	81.500	80.400	81.150	78.854	185,256
2025-08-01	81.000	81.250	79.900	80.400	78.125	312,539
2025-07-31	81.750	82.550	80.550	81.400	79.097	403,265
2025-07-30	81.550	82.250	80.700	81.750	79.437	130,973
2025-07-29	80.900	81.850	79.000	81.450	79.146	130,206
2025-07-28	81.950	82.950	80.850	80.900	78.611	213,785
2025-07-25	80.650	81.650	79.900	81.500	79.194	274,648
2025-07-24	81.100	81.400	80.000	80.800	78.514	405,906
2025-07-23	82.000	82.400	80.550	81.000	78.708	309,093
2025-07-22	81.650	82.800	81.050	81.300	79.000	259,106
2025-07-21	83.650	84.700	81.400	81.900	79.583	607,083
2025-07-18	84.400	85.350	83.500	85.200	82.789	506,348
2025-07-17	84.750	85.300	83.550	84.600	82.206	398,112
2025-07-16	85.050	85.950	83.700	84.950	82.547	497,747
2025-07-15	89.250	91.700	82.600	86.000	83.567	2,025,273
2025-07-14	83.900	84.700	83.500	84.700	82.304	495,243
2025-07-11	84.950	85.750	84.450	84.500	82.109	432,342
2025-07-10	83.350	85.000	82.700	85.000	82.595	972,693
2025-07-09	82.300	83.500	81.500	83.350	80.992	251,305
2025-07-08	83.000	83.800	81.550	82.100	79.777	578,799
2025-07-07	81.150	83.500	81.000	82.550	80.214	648,134
2025-07-04	81.500	81.500	79.500	80.800	78.514	583,848
2025-07-03	82.800	82.800	80.400	81.500	79.194	424,564
2025-07-02	82.150	83.000	81.850	82.550	80.214	349,510
2025-07-01	82.300	83.150	81.950	82.150	79.826	278,804
2025-06-30	82.000	83.000	82.000	82.350	80.020	415,227
2025-06-27	81.050	81.850	80.450	81.600	79.291	737,448
2025-06-26	79.500	80.050	79.050	80.000	77.737	211,168
2025-06-25	80.550	80.850	79.150	79.400	77.154	197,009
2025-06-24	79.500	81.500	79.450	80.100	77.834	274,385
2025-06-23	78.000	79.200	77.650	78.450	76.230	269,966
2025-06-19	78.900	79.600	77.950	78.000	75.793	463,179
2025-06-18	78.500	79.200	77.600	79.050	76.813	312,824
2025-06-17	80.900	81.850	78.250	78.500	76.279	439,167
2025-06-16	77.250	80.700	77.250	80.350	78.077	807,662
2025-06-13	75.000	76.000	74.500	74.850	72.732	337,787
2025-06-12	77.350	77.350	75.600	76.350	74.190	229,425
2025-06-11	78.250	78.300	77.400	77.450	75.259	153,878
2025-06-10	78.550	79.000	78.250	78.400	76.182	119,267
2025-06-09	78.400	79.800	78.350	78.800	76.571	266,298
2025-06-05	76.800	78.600	76.800	78.400	76.182	317,761
2025-06-04	76.500	77.650	76.150	76.300	74.141	405,729
2025-06-03	76.000	76.650	75.150	76.300	74.141	313,259
2025-06-02	76.450	76.600	75.150	76.000	73.850	256,162
2025-05-30	77.750	78.800	76.350	76.750	74.579	474,786
2025-05-28	78.000	78.450	77.500	77.750	75.550	161,674
2025-05-27	77.600	78.200	77.450	77.950	75.745	211,632
2025-05-26	76.800	77.650	76.600	77.550	75.356	211,283
2025-05-23	76.500	77.750	75.000	75.800	73.655	305,330
2025-05-22	77.550	77.550	76.300	76.500	74.336	174,224
2025-05-21	77.500	78.000	76.750	77.650	75.453	186,337
2025-05-20	77.450	78.000	77.000	77.500	75.307	115,090
2025-05-19	77.300	77.700	76.050	77.650	75.453	370,852
2025-05-16	77.600	78.300	77.050	77.300	75.113	319,452
2025-05-15	76.800	77.650	76.500	77.300	75.113	281,851
2025-05-14	76.500	77.650	76.050	77.050	74.870	405,261

← NewerPage 6 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.