Scandic Hotels Group AB (publ) (LON:0RD7)
London · Delayed Price · Currency is GBP · Price in SEK 86.65
+0.95 (1.11%)
At close: Dec 5, 2025
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.30 | 87.20 | 86.55 | 86.65 | 86.65 | 1.11% | 25,962 |
| Dec 4, 2025 | 86.60 | 87.55 | 85.50 | 85.70 | 85.70 | -1.10% | 39,849 |
| Dec 3, 2025 | 86.80 | 87.30 | 86.60 | 86.65 | 86.65 | 1.58% | 11,072 |
| Dec 2, 2025 | 83.08 | 87.20 | 83.35 | 85.30 | 85.30 | -6.22% | 56,753 |
| Dec 1, 2025 | 91.23 | 91.25 | 90.48 | 90.95 | 90.95 | -0.11% | 6,812 |
| Nov 28, 2025 | 91.78 | 92.20 | 90.98 | 91.05 | 91.05 | -0.71% | 15,401 |
| Nov 27, 2025 | 90.50 | 91.75 | 90.20 | 91.70 | 91.70 | 1.47% | 67,529 |
| Nov 26, 2025 | 89.18 | 90.80 | 88.58 | 90.38 | 90.38 | 2.10% | 62,336 |
| Nov 25, 2025 | 87.03 | 88.75 | 87.20 | 88.52 | 88.52 | 3.42% | 37,744 |
| Nov 24, 2025 | 84.80 | 86.55 | 85.35 | 85.60 | 85.60 | 1.58% | 34,328 |
| Nov 21, 2025 | 83.73 | 84.55 | 83.95 | 84.26 | 84.26 | -0.70% | 66,393 |
| Nov 20, 2025 | 85.03 | 85.10 | 84.45 | 84.86 | 84.86 | 0.51% | 90,341 |
| Nov 19, 2025 | 86.30 | 85.70 | 83.65 | 84.43 | 84.43 | -9.92% | 599,304 |
| Nov 18, 2025 | 95.88 | 95.23 | 93.55 | 93.72 | 93.72 | -3.63% | 6,151 |
| Nov 17, 2025 | 97.03 | 97.50 | 96.33 | 97.25 | 97.25 | -0.22% | 15,873 |
| Nov 14, 2025 | 97.70 | 97.88 | 97.13 | 97.46 | 97.46 | -1.15% | 18,065 |
| Nov 13, 2025 | 98.08 | 98.85 | 98.05 | 98.60 | 98.60 | 1.87% | 47,272 |
| Nov 12, 2025 | 97.18 | 97.55 | 95.75 | 96.79 | 96.79 | 0.12% | 76,294 |
| Nov 11, 2025 | 96.40 | 97.20 | 96.55 | 96.67 | 96.67 | 0.74% | 33,948 |
| Nov 10, 2025 | 94.65 | 96.25 | 94.50 | 95.96 | 95.96 | 3.42% | 165,983 |
| Nov 7, 2025 | 93.48 | 93.70 | 92.50 | 92.79 | 92.79 | -1.45% | 42,033 |
| Nov 6, 2025 | 94.85 | 95.00 | 94.15 | 94.15 | 92.85 | 0.39% | 21,577 |
| Nov 5, 2025 | 92.60 | 94.60 | 92.85 | 93.79 | 92.49 | 1.25% | 23,466 |
| Nov 4, 2025 | 91.83 | 93.75 | 91.60 | 92.63 | 91.35 | 1.27% | 79,630 |
| Nov 3, 2025 | 92.15 | 91.98 | 90.25 | 91.47 | 90.21 | -0.88% | 51,391 |
| Oct 31, 2025 | 92.20 | 93.00 | 92.18 | 92.28 | 91.01 | 0.79% | 44,220 |
| Oct 30, 2025 | 87.03 | 92.90 | 89.08 | 91.56 | 90.29 | 6.14% | 115,440 |
| Oct 29, 2025 | 88.45 | 88.00 | 85.30 | 86.26 | 85.06 | -1.89% | 21,296 |
| Oct 28, 2025 | 88.50 | 88.35 | 87.40 | 87.92 | 86.70 | 0.19% | 43,642 |
| Oct 27, 2025 | 87.08 | 88.10 | 86.88 | 87.75 | 86.54 | 0.40% | 18,781 |
| Oct 24, 2025 | 86.70 | 87.40 | 86.30 | 87.40 | 86.19 | 0.69% | 4,245 |
| Oct 23, 2025 | 86.85 | 87.10 | 86.53 | 86.80 | 85.60 | - | 24,947 |
| Oct 22, 2025 | 86.75 | 86.95 | 86.65 | 86.80 | 85.60 | 0.87% | 7,636 |
| Oct 21, 2025 | 85.93 | 86.50 | 85.55 | 86.05 | 84.87 | 0.44% | 13,312 |
| Oct 20, 2025 | 84.90 | 85.75 | 85.15 | 85.68 | 84.49 | 1.27% | 6,931 |
| Oct 17, 2025 | 85.23 | 85.05 | 84.13 | 84.60 | 83.43 | -1.11% | 4,619 |
| Oct 16, 2025 | 86.70 | 85.65 | 85.00 | 85.55 | 84.37 | -1.27% | 82,726 |
| Oct 15, 2025 | 87.73 | 87.10 | 86.65 | 86.65 | 85.45 | -0.46% | 843 |
| Oct 14, 2025 | 86.80 | 87.20 | 86.30 | 87.05 | 85.85 | 0.29% | 1,650 |
| Oct 13, 2025 | 87.28 | 87.78 | 86.80 | 86.80 | 85.60 | -1.20% | 3,727 |
| Oct 10, 2025 | 89.63 | 88.90 | 87.73 | 87.85 | 86.64 | -2.28% | 1,949 |
| Oct 9, 2025 | 88.00 | 90.05 | 88.10 | 89.90 | 88.66 | 2.07% | 6,458 |
| Oct 8, 2025 | 88.25 | 88.50 | 87.70 | 88.08 | 86.86 | -0.42% | 72,344 |
| Oct 7, 2025 | 88.45 | 89.85 | 88.45 | 88.45 | 87.23 | 0.11% | 11,999 |
| Oct 6, 2025 | 88.60 | 88.53 | 87.45 | 88.35 | 87.13 | -0.11% | 4,917 |
| Oct 3, 2025 | 88.45 | 88.70 | 88.30 | 88.44 | 87.22 | -0.18% | 2,426 |
| Oct 2, 2025 | 88.70 | 89.38 | 88.38 | 88.60 | 87.38 | -1.18% | 5,041 |
| Oct 1, 2025 | 88.80 | 90.20 | 89.20 | 89.66 | 88.42 | 0.86% | 9,202 |
| Sep 30, 2025 | 89.48 | 89.73 | 88.20 | 88.90 | 87.67 | -1.21% | 3,283 |
| Sep 29, 2025 | 89.53 | 90.50 | 89.50 | 89.99 | 88.74 | 0.81% | 3,700 |