Scandic Hotels Group AB (publ) (LON:0RD7)
London · Delayed Price · Currency is GBP · Price in SEK 84.60
-0.95 (-1.11%)
At close: Oct 17, 2025
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 85.23 | 85.05 | 84.13 | 84.60 | 84.60 | -1.11% | 4,619 |
| Oct 16, 2025 | 86.70 | 85.65 | 85.00 | 85.55 | 85.55 | -1.27% | 82,726 |
| Oct 15, 2025 | 87.73 | 87.10 | 86.65 | 86.65 | 86.65 | -0.46% | 843 |
| Oct 14, 2025 | 86.80 | 87.20 | 86.30 | 87.05 | 87.05 | 0.29% | 1,650 |
| Oct 13, 2025 | 87.28 | 87.78 | 86.80 | 86.80 | 86.80 | -1.20% | 3,727 |
| Oct 10, 2025 | 89.63 | 88.90 | 87.73 | 87.85 | 87.85 | -2.28% | 1,949 |
| Oct 9, 2025 | 88.00 | 90.05 | 88.10 | 89.90 | 89.90 | 2.07% | 6,458 |
| Oct 8, 2025 | 88.25 | 88.50 | 87.70 | 88.08 | 88.08 | -0.42% | 72,344 |
| Oct 7, 2025 | 88.45 | 89.85 | 88.45 | 88.45 | 88.45 | 0.11% | 11,999 |
| Oct 6, 2025 | 88.60 | 88.53 | 87.45 | 88.35 | 88.35 | -0.11% | 4,917 |
| Oct 3, 2025 | 88.45 | 88.70 | 88.30 | 88.44 | 88.44 | -0.18% | 2,426 |
| Oct 2, 2025 | 88.70 | 89.38 | 88.38 | 88.60 | 88.60 | -1.18% | 5,041 |
| Oct 1, 2025 | 88.80 | 90.20 | 89.20 | 89.66 | 89.66 | 0.86% | 9,202 |
| Sep 30, 2025 | 89.48 | 89.73 | 88.20 | 88.90 | 88.90 | -1.21% | 3,283 |
| Sep 29, 2025 | 89.53 | 90.50 | 89.50 | 89.99 | 89.99 | 0.81% | 3,700 |
| Sep 26, 2025 | 88.05 | 89.65 | 88.55 | 89.26 | 89.26 | 1.07% | 10,196 |
| Sep 25, 2025 | 89.08 | 88.55 | 88.20 | 88.31 | 88.31 | -0.79% | 1,625 |
| Sep 24, 2025 | 88.90 | 89.65 | 88.40 | 89.02 | 89.02 | -0.09% | 247,430 |
| Sep 23, 2025 | 88.45 | 89.33 | 88.95 | 89.09 | 89.09 | 1.01% | 10,032 |
| Sep 22, 2025 | 89.33 | 88.90 | 88.15 | 88.20 | 88.20 | -1.13% | 559 |
| Sep 19, 2025 | 90.05 | 90.28 | 88.70 | 89.20 | 89.20 | -1.05% | 6,953 |
| Sep 18, 2025 | 90.00 | 90.70 | 89.98 | 90.15 | 90.15 | -0.55% | 6,179 |
| Sep 17, 2025 | 90.65 | 90.70 | 90.05 | 90.65 | 90.65 | -0.32% | 593 |
| Sep 16, 2025 | 90.20 | 91.40 | 90.10 | 90.94 | 90.94 | -0.09% | 2,873 |
| Sep 15, 2025 | 91.68 | 91.85 | 90.30 | 91.03 | 91.03 | -0.62% | 1,646 |
| Sep 12, 2025 | 91.23 | 91.60 | 90.85 | 91.60 | 91.60 | 0.77% | 1,600 |
| Sep 11, 2025 | 92.80 | 92.60 | 90.55 | 90.90 | 90.90 | -3.07% | 3,893 |
| Sep 10, 2025 | 93.78 | 94.12 | 92.60 | 93.78 | 93.78 | 0.73% | 8,081 |
| Sep 9, 2025 | 91.08 | 93.73 | 91.25 | 93.10 | 93.10 | 2.74% | 13,474 |
| Sep 8, 2025 | 88.95 | 91.40 | 89.38 | 90.62 | 90.62 | 2.11% | 6,668 |
| Sep 5, 2025 | 87.73 | 88.95 | 88.20 | 88.75 | 88.75 | 0.74% | 11,061 |
| Sep 4, 2025 | 86.20 | 88.10 | 85.75 | 88.10 | 88.10 | 1.76% | 1,891 |
| Sep 3, 2025 | 86.90 | 87.45 | 86.25 | 86.57 | 86.57 | 0.14% | 5,182 |
| Sep 2, 2025 | 88.20 | 87.39 | 85.85 | 86.45 | 86.45 | -1.37% | 3,767 |
| Sep 1, 2025 | 87.63 | 88.50 | 87.45 | 87.65 | 87.65 | -0.17% | 3,913 |
| Aug 29, 2025 | 88.15 | 88.40 | 87.55 | 87.80 | 87.80 | -1.46% | 1,271 |
| Aug 28, 2025 | 88.90 | 90.00 | 89.05 | 89.10 | 89.10 | 0.37% | 8,902 |
| Aug 27, 2025 | 89.03 | 89.15 | 88.40 | 88.77 | 88.77 | -0.37% | 1,723 |
| Aug 26, 2025 | 88.05 | 89.10 | 87.90 | 89.10 | 89.10 | -0.28% | 2,959 |
| Aug 25, 2025 | 88.80 | 90.10 | 88.80 | 89.35 | 89.35 | 1.53% | 14,766 |
| Aug 22, 2025 | 86.85 | 88.15 | 87.45 | 88.00 | 88.00 | 1.27% | 176 |
| Aug 21, 2025 | 87.18 | 88.00 | 86.90 | 86.90 | 86.90 | -0.57% | 3,743 |
| Aug 20, 2025 | 87.63 | 88.00 | 87.15 | 87.40 | 87.40 | -0.34% | 1,752 |
| Aug 19, 2025 | 86.55 | 87.90 | 87.00 | 87.70 | 87.70 | 1.39% | 7,972 |
| Aug 18, 2025 | 87.08 | 87.55 | 86.18 | 86.50 | 86.50 | -0.35% | 9,987 |
| Aug 15, 2025 | 86.75 | 87.05 | 86.00 | 86.80 | 86.80 | 0.37% | 5,839 |
| Aug 14, 2025 | 85.83 | 86.60 | 85.65 | 86.48 | 86.48 | 0.62% | 9,505 |
| Aug 13, 2025 | 84.75 | 86.25 | 85.03 | 85.95 | 85.95 | 1.72% | 24,525 |
| Aug 12, 2025 | 83.58 | 84.65 | 83.95 | 84.50 | 84.50 | 0.58% | 1,392 |
| Aug 11, 2025 | 84.25 | 84.05 | 83.60 | 84.01 | 84.01 | -0.85% | 958 |