Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	34.120	34.550	33.570	34.180	31.463	68,933
2022-09-09	33.425	33.760	33.210	33.348	30.697	49,254
2022-09-08	34.225	34.710	33.160	33.710	31.030	164,120
2022-09-07	36.040	36.330	33.900	34.623	31.871	97,463
2022-09-06	36.900	37.160	36.420	36.609	33.699	48,162
2022-09-05	36.780	36.780	36.320	36.633	33.721	58,022
2022-09-02	37.320	38.170	37.310	37.884	34.873	48,585
2022-09-01	37.405	37.410	36.920	37.202	34.245	66,396
2022-08-31	37.505	38.300	36.980	38.037	35.014	85,870
2022-08-30	37.670	38.140	37.070	37.643	34.651	43,000
2022-08-26	40.600	40.600	38.750	39.491	36.352	22,214
2022-08-25	40.110	40.830	39.940	40.170	36.977	187,479
2022-08-24	39.370	40.180	39.080	39.555	36.410	81,955
2022-08-23	38.940	39.770	38.810	39.397	36.266	34,595
2022-08-22	39.770	39.830	38.820	39.232	36.114	62,013
2022-08-19	40.280	40.280	39.520	39.730	36.572	75,263
2022-08-18	40.880	41.600	40.380	40.400	37.189	39,254
2022-08-17	41.455	41.760	40.820	41.168	37.896	160,377
2022-08-16	41.760	42.130	41.280	41.502	38.203	88,287
2022-08-15	42.685	42.730	41.770	42.060	38.717	23,231
2022-08-12	41.975	42.770	41.970	42.508	39.129	87,144
2022-08-11	41.700	42.460	41.700	42.170	38.818	28,256
2022-08-10	40.650	41.700	40.650	41.700	38.385	3,459
2022-08-09	40.820	41.050	40.594	40.900	37.649	10,914
2022-08-08	40.605	41.060	39.870	40.900	37.649	17,420
2022-08-05	41.105	41.380	40.400	40.400	37.189	11,013
2022-08-04	40.375	41.860	40.320	41.239	37.961	69,316
2022-08-03	39.965	40.810	39.840	40.700	37.465	52,757
2022-08-02	40.220	40.220	39.350	39.825	36.660	7,058
2022-08-01	41.370	41.500	40.170	40.446	37.231	76,822
2022-07-29	41.360	41.871	41.130	41.420	38.128	31,844
2022-07-28	42.070	42.070	41.260	41.360	38.072	67,334
2022-07-27	41.890	42.510	41.890	42.250	38.892	14,441
2022-07-26	42.170	42.320	41.750	41.750	38.431	11,206
2022-07-25	43.390	43.390	42.210	42.310	38.947	28,683
2022-07-22	43.220	44.080	43.220	43.610	40.144	15,759
2022-07-21	44.705	45.250	43.100	43.303	39.861	51,416
2022-07-20	43.520	44.690	43.520	44.430	40.898	35,985
2022-07-19	42.745	43.930	42.560	43.539	40.078	286,595
2022-07-18	40.850	42.840	40.820	42.231	38.874	202,248
2022-07-15	39.815	40.060	38.550	39.675	36.521	319,962
2022-07-14	40.150	40.160	38.910	39.740	36.581	33,705
2022-07-13	40.420	40.800	39.910	39.950	36.775	59,182
2022-07-12	39.700	40.400	39.030	40.360	37.152	73,844
2022-07-11	40.430	41.000	39.630	40.070	36.885	52,207
2022-07-08	39.650	40.650	39.650	40.149	36.957	90,649
2022-07-07	38.860	39.240	38.420	39.240	36.121	115,999
2022-07-06	38.550	38.940	38.360	38.838	35.750	36,624
2022-07-05	38.890	39.160	37.400	37.851	34.843	326,399
2022-07-04	40.235	40.460	38.760	39.620	36.471	41,122
2022-07-01	39.700	40.550	39.280	39.929	36.755	31,881
2022-06-30	40.890	40.900	39.489	39.879	36.709	50,854
2022-06-29	43.290	43.290	41.020	41.986	38.648	36,413
2022-06-28	44.275	45.120	43.480	43.700	40.226	233,237
2022-06-27	43.875	45.030	43.260	43.916	40.425	95,274
2022-06-23	43.915	43.993	43.110	43.723	40.248	275,351
2022-06-22	44.590	44.590	43.500	43.806	40.324	100,637
2022-06-21	45.515	45.880	45.020	45.180	41.589	78,150
2022-06-20	43.940	45.560	43.940	45.186	41.594	243,852
2022-06-17	43.280	44.380	43.240	43.774	40.295	56,658

← NewerPage 18 of 21 · 1,237 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.