Scandic Hotels Group AB (publ) (LON:0RD7)
London · Delayed Price · Currency is GBP · Price in SEK 91.03
-0.57 (-0.62%)
At close: Sep 15, 2025
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 91.45 | 91.85 | 90.30 | 90.05 | 90.05 | -1.69% | 821 |
| 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 |
| Aug 8, 2025 | 85.08 | 85.23 | 84.30 | 84.74 | 84.74 | -0.04% | 2,595 |
| Aug 7, 2025 | 83.83 | 85.15 | 84.35 | 84.77 | 84.77 | 1.22% | 8,026 |
| Aug 6, 2025 | 82.55 | 83.75 | 83.30 | 83.75 | 83.75 | 2.11% | 9,981 |
| Aug 5, 2025 | 81.33 | 82.25 | 81.55 | 82.02 | 82.02 | 1.24% | 5,758 |
| Aug 4, 2025 | 80.60 | 81.15 | 80.60 | 81.02 | 81.02 | -0.17% | 15,490 |
| Aug 1, 2025 | 80.85 | 81.15 | 80.05 | 81.15 | 81.15 | -0.15% | 2,337 |
| Jul 31, 2025 | 81.58 | 81.70 | 81.20 | 81.27 | 81.27 | -0.37% | 1,628 |
| Jul 30, 2025 | 81.83 | 82.20 | 80.90 | 81.58 | 81.58 | 0.15% | 5,140 |
| Jul 29, 2025 | 80.95 | 81.78 | 81.20 | 81.45 | 81.45 | -0.91% | 7,912 |
| Jul 28, 2025 | 82.05 | 82.85 | 80.90 | 82.20 | 82.20 | 1.64% | 10,062 |
| Jul 25, 2025 | 80.40 | 81.55 | 80.15 | 80.87 | 80.87 | -0.04% | 1,400 |
| Jul 24, 2025 | 81.13 | 81.13 | 80.28 | 80.90 | 80.90 | -1.14% | 358,405 |
| Jul 23, 2025 | 82.00 | 82.25 | 80.60 | 81.83 | 81.83 | -0.29% | 25,307 |
| Jul 22, 2025 | 81.68 | 82.43 | 81.15 | 82.07 | 82.07 | -1.78% | 8,060 |
| Jul 21, 2025 | 83.63 | 84.30 | 81.90 | 83.56 | 83.56 | -1.05% | 7,268 |
| Jul 18, 2025 | 84.20 | 85.00 | 83.75 | 84.45 | 84.45 | -0.37% | 28,604 |
| Jul 17, 2025 | 84.90 | 85.20 | 83.60 | 84.77 | 84.77 | -0.51% | 5,178 |
| Jul 16, 2025 | 85.03 | 85.40 | 84.70 | 85.20 | 85.20 | -0.42% | 4,371 |
| Jul 15, 2025 | 89.18 | 91.00 | 83.25 | 85.56 | 85.56 | 1.42% | 34,314 |
| Jul 14, 2025 | 83.43 | 84.70 | 84.30 | 84.36 | 84.36 | -0.76% | 12,362 |
| Jul 11, 2025 | 84.85 | 85.75 | 84.55 | 85.00 | 85.00 | 1.27% | 43,805 |
| Jul 10, 2025 | 83.43 | 84.90 | 82.80 | 83.94 | 83.94 | 0.98% | 29,585 |
| Jul 9, 2025 | 82.25 | 83.53 | 81.70 | 83.13 | 83.13 | 1.27% | 120,652 |
| Jul 8, 2025 | 83.18 | 83.70 | 81.58 | 82.08 | 82.08 | -0.33% | 14,413 |