Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	75.150	76.650	75.100	76.600	74.433	252,873
2025-05-12	74.300	75.150	74.150	75.000	72.878	396,741
2025-05-09	74.350	74.600	73.400	73.900	71.809	170,913
2025-05-08	74.750	75.350	74.050	74.350	72.246	174,148
2025-05-07	74.400	74.700	73.600	74.700	72.587	238,944
2025-05-06	75.650	75.750	74.100	75.200	71.809	273,421
2025-05-05	76.550	76.750	75.050	75.500	72.096	368,597
2025-05-02	75.000	76.700	75.000	76.350	72.907	411,410
2025-04-30	72.900	74.650	72.900	74.650	71.284	180,255
2025-04-29	73.300	73.900	72.800	72.800	69.517	214,294
2025-04-28	74.250	74.750	73.300	73.300	69.995	299,152
2025-04-25	73.500	74.400	72.150	74.100	70.759	502,151
2025-04-24	72.300	73.600	72.300	73.000	69.708	469,025
2025-04-23	71.600	73.550	71.350	72.550	69.279	329,752
2025-04-22	71.450	71.450	69.800	71.100	67.894	350,246
2025-04-17	72.300	72.600	71.050	71.300	68.085	182,623
2025-04-16	71.000	73.050	70.900	72.300	69.040	416,029
2025-04-15	73.600	74.550	69.500	71.500	68.276	1,131,014
2025-04-14	68.500	69.250	68.200	68.750	65.650	608,672
2025-04-11	67.400	67.650	65.750	67.050	64.027	447,970
2025-04-10	71.000	71.200	66.750	66.950	63.931	629,508
2025-04-09	66.450	67.500	64.150	65.100	62.165	721,204
2025-04-08	68.750	69.550	66.250	68.550	65.459	563,391
2025-04-07	64.000	70.900	64.000	67.550	64.504	1,004,839
2025-04-04	73.950	74.350	69.800	70.850	67.655	754,797
2025-04-03	73.000	75.300	72.650	74.250	70.902	637,249
2025-04-02	74.650	75.000	73.600	75.000	71.618	157,830
2025-04-01	75.000	75.150	74.200	75.000	71.618	179,441
2025-03-31	74.550	74.550	72.750	74.150	70.807	592,530
2025-03-28	77.800	77.800	74.600	74.750	71.379	874,722
2025-03-27	80.000	80.050	77.550	78.800	75.247	369,333
2025-03-26	79.650	80.600	79.450	80.200	76.584	307,353
2025-03-25	77.950	79.850	77.700	79.550	75.963	205,155
2025-03-24	78.050	78.700	77.600	77.700	74.196	625,996
2025-03-21	78.500	78.500	76.350	77.600	74.101	273,585
2025-03-20	78.950	79.350	78.300	78.900	75.342	292,201
2025-03-19	78.700	79.050	78.050	79.000	75.438	285,283
2025-03-18	79.800	80.000	78.150	78.850	75.295	257,747
2025-03-17	78.950	79.450	78.400	79.350	75.772	288,406
2025-03-14	77.150	79.300	76.450	79.050	75.486	254,238
2025-03-13	76.150	77.750	75.050	76.700	73.242	343,843
2025-03-12	77.300	77.850	75.750	76.250	72.812	400,495
2025-03-11	78.900	79.350	76.850	77.300	73.814	644,689
2025-03-10	81.250	81.600	78.800	79.000	75.438	427,895
2025-03-07	81.700	81.700	80.600	81.250	77.586	296,795
2025-03-06	84.000	85.000	81.350	82.050	78.350	615,185
2025-03-05	84.200	84.650	83.150	83.900	80.117	422,232
2025-03-04	84.200	84.750	82.550	82.550	78.828	538,591
2025-03-03	85.000	85.800	84.150	85.200	81.358	332,450
2025-02-28	84.800	85.350	83.800	85.000	81.167	790,937
2025-02-27	84.600	85.200	83.450	85.100	81.263	325,792
2025-02-26	85.200	86.000	84.700	85.000	81.167	499,146
2025-02-25	84.300	86.200	84.200	85.200	81.358	314,341
2025-02-24	84.700	85.400	84.300	84.650	80.833	343,509
2025-02-21	87.000	88.100	85.350	85.650	81.788	741,930
2025-02-20	87.400	89.000	85.800	86.000	82.122	771,289
2025-02-19	86.300	89.600	85.000	86.000	82.122	3,286,920
2025-02-18	80.600	81.100	78.500	78.850	75.295	665,981
2025-02-17	80.000	81.000	80.000	80.600	76.966	292,814
2025-02-14	80.600	80.850	79.750	80.500	76.870	472,145

← NewerPage 7 of 21 · 1,260 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.