Scandic Hotels Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	33.925	34.100	33.450	34.100	31.390	61,138
2021-12-13	36.110	36.150	33.870	33.950	31.251	85,269
2021-12-10	36.285	36.630	35.949	36.170	33.295	72,151
2021-12-09	36.760	36.760	36.310	36.409	33.515	43,124
2021-12-08	36.735	37.060	35.710	36.765	33.842	319,724
2021-12-07	36.996	36.996	36.500	36.900	33.967	104,481
2021-12-06	35.445	36.180	34.440	34.811	32.044	70,164
2021-12-03	35.435	36.070	35.059	35.809	32.963	69,933
2021-12-02	35.505	35.660	34.670	35.330	32.522	99,238
2021-12-01	35.390	36.480	35.230	36.170	33.295	217,364
2021-11-30	34.785	35.700	34.500	35.140	32.347	276,869
2021-11-29	35.262	36.220	35.262	35.304	32.498	50,674
2021-11-26	36.460	36.460	35.057	35.555	32.729	107,281
2021-11-25	38.920	38.990	38.070	38.710	35.633	29,454
2021-11-24	38.340	38.340	36.960	38.224	35.186	81,122
2021-11-23	38.345	39.170	38.110	38.546	35.482	144,254
2021-11-22	38.000	39.170	38.000	38.667	35.594	191,010
2021-11-19	38.920	38.920	37.700	37.953	34.936	96,141
2021-11-18	39.925	40.050	38.930	39.229	36.111	38,704
2021-11-17	41.115	41.360	40.410	40.949	37.694	16,756
2021-11-16	41.760	42.480	41.190	41.466	38.170	30,695
2021-11-15	42.500	42.550	41.590	42.271	38.911	59,219
2021-11-12	42.420	43.280	42.150	42.818	39.415	278,150
2021-11-11	42.520	42.970	40.610	42.394	39.025	89,688
2021-11-10	46.190	46.380	42.600	44.219	40.704	51,094
2021-11-09	45.330	46.550	45.050	46.125	42.459	89,015
2021-11-08	45.405	46.160	44.910	45.501	41.885	54,407
2021-11-05	43.740	45.890	43.740	45.610	41.985	23,770
2021-11-04	43.480	43.480	42.740	43.203	39.769	35,301
2021-11-03	43.260	43.440	42.440	42.446	39.072	20,526
2021-11-02	42.410	43.600	42.320	42.895	39.485	52,746
2021-11-01	41.935	43.000	41.610	41.899	38.569	111,193
2021-10-29	40.840	42.380	40.710	41.380	38.091	76,842
2021-10-28	38.110	40.140	37.550	39.960	36.784	160,099
2021-10-27	38.130	38.150	37.160	37.564	34.578	98,260
2021-10-26	37.340	38.310	37.160	37.995	34.975	81,534
2021-10-25	37.980	37.980	37.380	37.380	34.409	67,407
2021-10-22	39.465	39.530	38.080	38.200	35.163	17,784
2021-10-21	39.750	39.750	39.190	39.621	36.472	50,899
2021-10-20	39.925	40.540	39.420	39.970	36.793	41,684
2021-10-19	38.745	39.950	38.580	39.824	36.659	67,792
2021-10-18	40.760	40.760	38.770	39.452	36.316	60,633
2021-10-15	41.200	43.930	40.270	41.406	38.115	436,191
2021-10-14	38.500	39.340	38.430	38.936	35.841	67,244

← NewerPage 21 of 21 · 1,244 trading days

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.