Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	44.990	44.990	43.240	43.240	39.803	126,288
2022-06-15	43.833	44.980	43.833	44.726	41.171	179,137
2022-06-14	45.720	45.893	42.680	43.640	40.171	135,784
2022-06-13	46.735	47.760	45.700	45.800	42.160	356,210
2022-06-10	46.160	47.790	45.640	46.610	42.905	651,676
2022-06-09	41.350	43.280	41.350	42.660	39.269	116,001
2022-06-08	41.280	42.120	41.280	41.436	38.142	532,861
2022-06-07	39.805	40.700	39.680	40.145	36.954	46,181
2022-06-01	40.020	40.360	39.030	39.843	36.676	37,417
2022-05-31	40.500	40.500	40.080	40.080	36.894	38,330
2022-05-30	40.300	40.750	40.300	40.534	37.312	93,574
2022-05-27	38.130	39.870	38.130	38.865	35.776	76,273
2022-05-25	37.710	37.760	37.240	37.379	34.408	278,405
2022-05-24	39.000	39.000	36.910	38.250	35.210	267,728
2022-05-23	39.955	40.780	38.920	39.735	36.577	294,991
2022-05-20	39.580	40.404	39.580	39.999	36.820	362,688
2022-05-19	38.750	39.600	38.750	39.204	36.087	182,675
2022-05-18	40.365	40.440	38.960	39.567	36.422	93,555
2022-05-17	39.800	40.640	39.800	40.039	36.856	85,521
2022-05-16	38.070	39.690	38.070	39.298	36.174	74,167
2022-05-13	37.330	37.980	37.330	37.771	34.768	56,309
2022-05-12	35.910	36.850	35.910	36.573	33.666	120,869
2022-05-11	36.745	37.094	35.260	37.094	34.145	65,887
2022-05-10	37.110	37.110	36.100	36.620	33.709	177,970
2022-05-09	38.400	38.420	36.830	37.370	34.400	54,019
2022-05-06	39.020	39.020	37.840	38.626	35.555	57,214
2022-05-05	40.080	40.120	39.350	39.542	36.399	36,935
2022-05-04	38.490	40.070	38.490	39.406	36.274	58,916
2022-05-03	38.310	39.450	38.310	39.230	36.112	63,377
2022-04-29	37.640	38.910	37.360	38.047	35.023	427,165
2022-04-28	38.655	39.220	36.990	37.880	34.869	235,167
2022-04-27	41.330	41.330	36.630	38.594	35.527	286,724
2022-04-26	42.325	42.890	41.510	42.121	38.772	78,586
2022-04-25	41.405	42.350	41.150	41.653	38.343	114,730
2022-04-22	43.130	43.130	41.980	42.000	38.662	24,896
2022-04-21	43.010	44.010	43.010	43.452	39.998	43,741
2022-04-20	43.855	43.990	42.630	43.829	40.345	30,850
2022-04-19	42.890	43.770	42.750	43.757	40.279	126,262
2022-04-14	41.955	43.110	41.780	42.599	39.213	18,023
2022-04-13	40.500	41.865	40.130	40.947	37.692	48,397
2022-04-12	40.315	40.510	39.550	40.225	37.027	33,478
2022-04-11	41.510	41.510	40.010	40.576	37.351	348,669
2022-04-08	41.905	42.397	41.595	42.397	39.027	52,340
2022-04-07	41.700	42.950	41.180	42.136	38.787	46,314
2022-04-06	43.340	43.490	41.180	41.757	38.438	42,109
2022-04-05	42.950	43.790	42.910	43.406	39.956	73,452
2022-04-04	43.100	43.100	42.110	42.803	39.401	22,328
2022-04-01	43.415	43.870	42.650	43.158	39.728	54,865
2022-03-31	43.280	44.240	43.000	43.168	39.737	14,979
2022-03-30	43.075	43.450	42.440	43.041	39.619	95,409
2022-03-29	41.490	43.000	41.490	42.266	38.906	49,911
2022-03-28	41.210	41.380	40.690	40.870	37.622	28,110
2022-03-25	40.890	41.470	40.830	40.977	37.719	26,915
2022-03-24	40.920	41.070	40.290	40.746	37.507	31,331
2022-03-23	42.090	42.090	40.600	40.935	37.681	26,309
2022-03-22	41.260	42.210	41.150	42.122	38.774	11,482
2022-03-21	41.620	41.950	41.370	41.394	38.104	7,355
2022-03-18	42.390	42.390	41.550	41.731	38.414	170,113
2022-03-17	42.705	42.990	41.820	42.763	39.364	123,678
2022-03-16	42.050	42.600	41.980	42.414	39.043	14,012

← NewerPage 19 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.