Scandic Hotels Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.200	100.70	98.750	100.50	100.50	351,469
2026-10-15	97.850	99.450	97.300	99.200	99.200	497,048
2026-10-14	98.000	98.400	97.400	97.400	97.400	210,846
2026-10-13	96.050	98.850	96.050	98.000	98.000	793,525
2026-10-12	95.000	96.400	94.700	96.000	96.000	351,635
2026-10-09	93.000	94.800	93.000	93.950	93.950	481,865
2026-10-08	92.100	93.150	90.800	93.000	93.000	195,054
2026-10-07	92.900	92.900	91.100	92.150	92.150	256,267
2026-10-06	91.700	94.050	91.700	92.900	92.900	697,920
2026-10-05	90.900	91.750	90.900	91.250	91.250	219,425
2026-10-02	89.000	92.350	89.000	91.350	91.350	664,187
2026-10-01	89.100	89.100	87.550	88.100	88.100	393,543
2026-09-30	88.650	89.750	88.600	89.100	89.100	292,748
2026-09-29	87.550	89.250	87.550	87.950	87.950	195,674
2026-09-28	88.800	89.600	87.550	87.550	87.550	169,509
2026-09-25	87.650	89.250	87.650	88.800	88.800	166,076
2026-09-24	89.150	89.750	87.600	87.600	87.600	167,242
2026-09-23	89.150	89.600	88.100	89.300	89.300	378,122
2026-09-22	89.650	91.100	89.200	89.200	89.200	435,294
2026-09-21	88.750	90.550	88.450	90.100	90.100	290,627
2026-09-18	89.150	89.650	88.550	89.100	89.100	301,876
2026-09-17	88.850	90.300	88.850	89.100	89.100	183,875
2026-09-16	88.450	89.850	88.000	88.800	88.800	270,157
2026-09-15	88.000	89.800	87.500	88.150	88.150	164,451
2026-09-14	88.150	88.600	87.700	88.100	88.100	177,750
2026-09-11	88.650	89.050	88.050	88.150	88.150	84,404
2026-09-10	89.300	90.700	88.450	88.600	88.600	258,806
2026-09-09	91.000	91.050	89.150	89.300	89.300	232,958
2026-09-08	90.500	92.400	89.550	91.800	91.800	282,983
2026-09-07	89.850	90.500	89.050	90.450	90.450	316,342
2026-09-04	89.850	90.300	89.100	89.900	89.900	168,373
2026-09-03	89.500	92.800	89.500	89.850	89.850	379,953
2026-09-02	88.750	89.400	87.950	88.250	88.250	176,046
2026-09-01	89.550	89.850	87.900	88.750	88.750	387,815
2026-08-31	90.500	90.600	89.300	89.700	89.700	244,395
2026-08-28	91.300	91.900	89.850	90.600	90.600	227,088
2026-08-27	91.250	91.900	90.750	91.400	91.400	277,770
2026-08-26	90.400	91.900	90.400	91.450	91.450	686,595
2026-08-25	88.400	90.550	87.600	90.100	90.100	524,212
2026-08-24	88.000	89.150	88.000	88.450	88.450	558,189
2026-08-21	87.950	89.000	87.950	88.000	88.000	243,050
2026-08-20	87.250	88.000	86.150	88.000	88.000	208,642
2026-08-19	83.850	88.250	83.500	87.650	87.650	1,022,059
2026-08-18	84.900	85.450	83.700	83.850	83.850	299,613
2026-08-17	87.000	87.100	84.500	84.900	84.900	219,688
2026-08-14	86.600	87.700	86.100	87.250	87.250	335,788
2026-08-13	86.200	87.300	85.900	86.750	86.750	292,019
2026-08-12	83.150	86.350	82.950	86.200	86.200	326,468
2026-08-11	82.950	83.800	82.600	83.400	83.400	238,804
2026-08-10	83.500	84.300	82.600	83.300	83.300	331,362
2026-08-07	83.100	83.500	82.650	83.000	83.000	105,416
2026-08-06	83.900	84.700	83.100	83.100	83.100	132,942
2026-08-05	83.800	84.200	83.300	83.900	83.900	215,142
2026-08-04	84.850	85.100	83.750	84.150	84.150	134,425
2026-08-03	84.850	85.850	84.700	84.800	84.800	166,284
2026-07-31	85.250	85.750	84.550	84.650	84.650	122,156
2026-07-30	84.200	86.250	83.950	85.500	85.500	228,303
2026-07-29	84.500	84.750	83.550	84.050	84.050	136,578
2026-07-28	83.350	84.550	83.350	84.200	84.200	171,405
2026-07-27	82.400	84.500	82.200	83.200	83.200	182,799

Page 1 of 21 · 1,259 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.