Scandic Hotels Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 70.150 | 71.500 | 69.500 | 69.900 | 64.344 | 206,077 |
| 2024-11-12 | 70.000 | 70.850 | 69.800 | 70.300 | 64.712 | 217,223 |
| 2024-11-11 | 70.350 | 71.200 | 70.200 | 70.400 | 64.804 | 253,336 |
| 2024-11-08 | 70.450 | 70.650 | 69.850 | 70.150 | 64.574 | 173,331 |
| 2024-11-07 | 69.200 | 70.850 | 69.200 | 70.750 | 65.126 | 296,774 |
| 2024-11-06 | 69.900 | 70.650 | 69.000 | 69.200 | 63.699 | 325,745 |
| 2024-11-05 | 69.100 | 70.000 | 68.700 | 69.850 | 64.298 | 322,433 |
| 2024-11-04 | 68.200 | 70.100 | 68.200 | 69.400 | 63.883 | 468,846 |
| 2024-11-01 | 68.450 | 68.700 | 67.500 | 67.900 | 62.503 | 344,723 |
| 2024-10-31 | 68.000 | 69.450 | 67.150 | 68.750 | 63.285 | 759,727 |
| 2024-10-30 | 73.000 | 73.050 | 67.700 | 68.300 | 62.871 | 2,927,533 |
| 2024-10-29 | 73.950 | 74.300 | 72.850 | 73.050 | 67.243 | 435,378 |
| 2024-10-28 | 73.950 | 74.900 | 73.400 | 73.850 | 67.980 | 525,047 |
| 2024-10-25 | 73.750 | 74.800 | 73.600 | 73.950 | 68.072 | 331,431 |
| 2024-10-24 | 74.200 | 75.000 | 73.700 | 73.750 | 67.888 | 321,161 |
| 2024-10-23 | 75.350 | 75.950 | 74.050 | 74.200 | 68.302 | 206,921 |
| 2024-10-22 | 75.100 | 75.450 | 73.550 | 75.350 | 69.360 | 297,211 |
| 2024-10-21 | 75.500 | 75.900 | 74.650 | 75.000 | 69.038 | 198,939 |
| 2024-10-18 | 75.950 | 76.100 | 75.300 | 75.700 | 69.683 | 335,098 |
| 2024-10-17 | 75.400 | 76.400 | 75.300 | 75.900 | 69.867 | 268,901 |
| 2024-10-16 | 74.300 | 75.300 | 73.800 | 75.250 | 69.268 | 233,569 |
| 2024-10-15 | 73.450 | 74.850 | 73.450 | 74.300 | 68.394 | 263,689 |
| 2024-10-14 | 73.750 | 73.950 | 72.700 | 73.450 | 67.612 | 333,491 |
| 2024-10-11 | 71.650 | 73.800 | 71.650 | 73.700 | 67.842 | 608,356 |
| 2024-10-10 | 71.200 | 72.600 | 71.000 | 71.650 | 65.955 | 1,206,815 |
| 2024-10-09 | 69.300 | 70.000 | 68.700 | 70.000 | 64.436 | 174,873 |
| 2024-10-08 | 69.350 | 70.000 | 69.100 | 69.300 | 63.791 | 177,461 |
| 2024-10-07 | 70.150 | 70.500 | 69.100 | 69.450 | 63.929 | 183,859 |
| 2024-10-04 | 69.100 | 70.350 | 69.000 | 70.100 | 64.528 | 167,319 |
| 2024-10-03 | 69.500 | 70.000 | 68.700 | 69.100 | 63.607 | 355,638 |
| 2024-10-02 | 69.650 | 70.000 | 68.850 | 69.400 | 63.883 | 174,640 |
| 2024-10-01 | 70.500 | 71.200 | 69.100 | 69.600 | 64.068 | 298,904 |
| 2024-09-30 | 70.850 | 71.300 | 70.250 | 70.500 | 64.896 | 225,209 |
| 2024-09-27 | 71.650 | 72.500 | 70.200 | 70.850 | 65.218 | 243,700 |
| 2024-09-26 | 70.750 | 72.400 | 70.400 | 71.650 | 65.955 | 324,673 |
| 2024-09-25 | 71.500 | 72.400 | 70.300 | 70.550 | 64.942 | 510,444 |
| 2024-09-24 | 70.850 | 71.500 | 70.000 | 71.300 | 65.632 | 337,124 |
| 2024-09-23 | 70.200 | 71.150 | 70.000 | 70.600 | 64.988 | 341,172 |
| 2024-09-20 | 69.550 | 70.600 | 69.400 | 70.200 | 64.620 | 1,301,725 |
| 2024-09-19 | 68.450 | 69.700 | 68.100 | 69.300 | 63.791 | 429,256 |
| 2024-09-18 | 68.600 | 68.950 | 67.350 | 67.600 | 62.227 | 233,444 |
| 2024-09-17 | 68.400 | 69.100 | 68.250 | 68.600 | 63.147 | 239,041 |
| 2024-09-16 | 68.800 | 69.250 | 67.400 | 68.100 | 62.687 | 232,444 |
| 2024-09-13 | 67.600 | 68.900 | 66.850 | 68.800 | 63.331 | 259,190 |
| 2024-09-12 | 67.650 | 68.000 | 67.000 | 67.550 | 62.180 | 148,907 |
| 2024-09-11 | 67.800 | 67.900 | 66.400 | 66.550 | 61.260 | 152,892 |
| 2024-09-10 | 66.000 | 67.700 | 66.000 | 67.650 | 62.273 | 295,833 |
| 2024-09-09 | 65.300 | 66.400 | 65.000 | 65.850 | 60.616 | 193,096 |
| 2024-09-06 | 65.900 | 66.700 | 64.850 | 65.250 | 60.063 | 184,528 |
| 2024-09-05 | 65.750 | 66.500 | 64.800 | 65.900 | 60.662 | 300,529 |
| 2024-09-04 | 66.150 | 66.600 | 65.400 | 65.800 | 60.570 | 248,942 |
| 2024-09-03 | 68.000 | 68.600 | 66.550 | 66.900 | 61.582 | 282,967 |
| 2024-09-02 | 68.300 | 68.550 | 66.900 | 68.050 | 62.641 | 178,763 |
| 2024-08-30 | 68.150 | 68.750 | 67.700 | 68.700 | 63.239 | 745,473 |
| 2024-08-29 | 67.150 | 68.200 | 66.950 | 68.150 | 62.733 | 169,453 |
| 2024-08-28 | 68.500 | 68.500 | 66.900 | 67.150 | 61.812 | 275,286 |
| 2024-08-27 | 68.100 | 68.650 | 67.200 | 68.500 | 63.055 | 244,511 |
| 2024-08-26 | 69.000 | 69.000 | 67.950 | 68.400 | 62.963 | 433,352 |
| 2024-08-23 | 66.100 | 69.450 | 66.100 | 69.450 | 63.929 | 602,510 |
| 2024-08-22 | 66.250 | 67.000 | 65.450 | 66.100 | 60.846 | 464,609 |
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.