Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	81.000	81.800	80.050	80.200	76.584	333,651
2025-02-12	79.800	81.200	79.250	80.950	77.300	371,675
2025-02-11	80.600	81.050	79.550	79.850	76.250	638,682
2025-02-10	80.150	82.000	80.150	80.850	77.204	722,767
2025-02-07	80.600	81.350	79.700	80.150	76.536	990,763
2025-02-06	79.500	80.300	78.950	79.850	76.250	822,549
2025-02-05	78.200	79.200	77.200	79.000	75.438	608,546
2025-02-04	77.200	78.100	76.700	78.100	74.578	554,458
2025-02-03	75.550	77.350	75.450	76.850	73.385	514,496
2025-01-31	76.750	77.400	76.250	77.300	73.814	449,576
2025-01-30	75.950	77.400	75.950	76.500	73.051	432,802
2025-01-29	75.000	76.400	74.850	75.650	72.239	517,530
2025-01-28	73.950	75.100	73.600	74.850	71.475	764,167
2025-01-27	72.950	74.700	72.850	73.800	70.472	659,435
2025-01-24	72.500	73.600	72.400	73.400	70.090	316,750
2025-01-23	71.200	72.900	71.200	72.350	69.088	542,590
2025-01-22	70.800	71.350	70.700	71.250	68.037	439,114
2025-01-21	70.400	70.950	70.100	70.650	67.464	247,245
2025-01-20	69.600	70.900	69.550	70.400	67.226	487,497
2025-01-17	67.800	69.850	67.600	69.550	66.414	502,128
2025-01-16	69.250	69.600	67.800	67.850	64.791	408,566
2025-01-15	67.050	69.500	67.050	69.250	66.127	474,594
2025-01-14	65.850	67.450	65.750	67.050	64.027	694,975
2025-01-13	66.100	66.100	64.850	65.500	62.547	592,892
2025-01-10	66.600	67.350	66.200	66.400	63.406	572,263
2025-01-09	66.300	67.050	66.000	66.600	63.597	370,862
2025-01-08	65.750	66.950	65.500	66.200	63.215	495,383
2025-01-07	68.450	69.050	65.600	65.950	62.976	958,493
2025-01-03	69.150	69.450	68.150	68.150	65.077	341,393
2025-01-02	68.650	69.700	68.050	69.250	66.127	534,595
2024-12-30	67.750	68.800	67.400	68.700	65.602	364,550
2024-12-27	67.900	68.650	67.700	67.750	64.695	440,096
2024-12-23	66.650	68.200	66.600	68.050	64.982	370,620
2024-12-20	66.400	67.050	65.350	66.800	63.788	1,051,264
2024-12-19	66.200	67.250	66.150	67.000	63.979	406,340
2024-12-18	66.450	67.700	65.500	67.450	64.409	633,508
2024-12-17	66.600	67.150	66.450	66.450	63.454	319,230
2024-12-16	67.000	67.450	66.100	67.200	64.170	677,121
2024-12-13	68.350	68.850	66.900	67.300	64.265	476,993
2024-12-12	67.500	68.600	65.600	68.350	65.268	607,322
2024-12-11	68.200	69.800	68.050	69.400	63.883	755,098
2024-12-10	68.250	68.600	67.800	68.300	62.871	358,922
2024-12-09	70.450	71.500	68.050	68.300	62.871	484,054
2024-12-06	69.900	70.600	69.500	69.750	64.206	346,875
2024-12-05	66.750	70.300	66.650	70.100	64.528	792,032
2024-12-04	67.400	68.000	66.050	66.750	61.444	634,126
2024-12-03	67.250	68.750	67.100	67.400	62.042	413,317
2024-12-02	67.450	67.950	66.900	67.250	61.904	258,326
2024-11-29	67.350	67.650	66.650	67.650	62.273	948,599
2024-11-28	66.900	67.450	66.800	67.450	62.088	163,081
2024-11-27	67.200	67.350	66.650	66.900	61.582	217,862
2024-11-26	67.750	67.750	66.700	67.250	61.904	260,385
2024-11-25	68.500	69.250	67.200	67.850	62.457	1,015,387
2024-11-22	67.300	68.500	67.200	68.250	62.825	187,447
2024-11-21	67.000	67.450	66.100	67.300	61.950	335,347
2024-11-20	68.000	68.400	66.950	67.000	61.674	204,908
2024-11-19	69.000	69.650	67.050	67.850	62.457	369,887
2024-11-18	69.500	69.500	68.500	68.950	63.469	221,415
2024-11-15	70.250	70.550	69.300	69.500	63.975	146,365
2024-11-14	70.300	71.000	70.150	70.550	64.942	137,745

← NewerPage 8 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.