Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	42.050	42.600	41.980	42.414	39.043	14,012
2022-03-15	40.695	41.180	39.840	40.726	37.489	26,720
2022-03-14	41.600	41.970	40.930	41.201	37.926	23,290
2022-03-11	39.990	41.690	39.990	41.422	38.130	24,190
2022-03-10	39.830	39.830	38.700	39.214	36.097	46,664
2022-03-09	39.310	39.570	37.730	38.794	35.710	128,150
2022-03-08	35.550	37.710	35.550	36.915	33.981	58,518
2022-03-07	36.225	37.800	34.400	36.896	33.964	154,799
2022-03-04	38.190	38.480	37.200	37.480	34.501	139,287
2022-03-03	40.675	40.940	38.910	39.624	36.474	51,639
2022-03-02	39.835	40.890	38.690	40.553	37.330	94,915
2022-03-01	41.805	42.160	40.200	40.300	37.097	41,276
2022-02-28	41.280	42.360	40.970	42.270	38.910	69,870
2022-02-25	42.420	42.920	41.320	42.183	38.830	145,576
2022-02-24	38.870	41.880	38.870	40.061	36.876	140,259
2022-02-23	43.885	44.920	42.600	42.982	39.566	143,165
2022-02-22	41.600	44.370	40.900	44.002	40.505	86,849
2022-02-21	44.715	44.820	41.930	43.010	39.591	92,108
2022-02-18	45.250	45.770	44.790	44.990	41.414	65,316
2022-02-17	47.240	47.250	45.403	46.354	42.669	68,555
2022-02-16	48.540	48.540	46.300	47.180	43.430	72,064
2022-02-15	46.870	48.880	46.850	48.525	44.667	93,245
2022-02-14	46.030	47.320	44.170	46.322	42.640	65,460
2022-02-11	47.660	48.430	46.990	47.806	44.006	222,387
2022-02-10	46.645	49.910	46.240	47.348	43.584	525,425
2022-02-09	45.905	46.950	44.680	46.396	42.708	161,177
2022-02-08	43.720	45.650	43.330	45.650	42.021	70,121
2022-02-07	43.760	43.830	42.820	43.569	40.106	93,506
2022-02-04	43.600	43.980	42.290	43.054	39.632	93,617
2022-02-03	44.160	44.760	42.650	44.239	40.722	204,521
2022-02-02	41.390	43.680	41.390	43.139	39.710	210,683
2022-02-01	39.405	40.070	39.260	39.796	36.633	71,073
2022-01-31	39.230	39.230	38.400	38.962	35.865	112,021
2022-01-28	38.130	38.800	37.530	38.800	35.716	79,097
2022-01-27	38.635	39.660	37.980	38.682	35.607	47,098
2022-01-26	37.200	39.240	37.200	38.611	35.542	79,564
2022-01-25	35.980	36.680	35.980	36.448	33.551	152,537
2022-01-24	37.740	37.740	35.300	35.600	32.770	73,216
2022-01-21	38.190	38.880	37.860	38.273	35.231	58,071
2022-01-20	37.230	38.920	37.170	38.769	35.688	127,826
2022-01-19	36.775	37.570	36.390	36.741	33.821	86,359
2022-01-18	37.470	37.470	36.570	37.466	34.488	45,577
2022-01-17	37.740	38.090	37.260	37.811	34.806	69,441
2022-01-14	38.000	38.000	37.450	37.455	34.478	61,375
2022-01-13	37.210	38.690	37.170	38.545	35.481	118,694
2022-01-12	37.660	37.700	37.040	37.348	34.379	83,983
2022-01-11	36.725	37.500	36.320	37.057	34.112	108,799
2022-01-10	37.585	37.800	36.470	37.334	34.367	132,131
2022-01-07	38.590	38.720	37.160	37.720	34.722	143,809
2022-01-05	38.540	38.659	38.140	38.404	35.351	23,592
2022-01-04	37.990	39.060	37.990	38.560	35.495	51,289
2021-12-30	35.700	36.410	35.270	35.514	32.691	9,819
2021-12-29	35.925	36.140	35.610	35.823	32.976	44,613
2021-12-23	35.240	35.630	35.240	35.422	32.606	25,107
2021-12-22	34.615	34.850	34.320	34.717	31.957	56,067
2021-12-21	34.090	34.460	33.520	34.420	31.684	50,028
2021-12-20	33.340	33.950	32.190	33.657	30.981	79,904
2021-12-17	33.200	33.850	32.810	33.810	31.123	77,546
2021-12-16	33.340	34.080	32.960	33.209	30.570	104,011
2021-12-15	33.975	34.020	32.450	33.966	31.266	25,761

← NewerPage 20 of 21 · 1,238 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.