Scandic Hotels Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	90.45	90.15	88.00	88.18	88.18	-2.23%	6,941
Feb 2, 2026	88.25	90.40	87.95	90.18	90.18	1.62%	8,924
Jan 30, 2026	88.80	89.40	88.75	88.75	88.75	-0.16%	28,248
Jan 29, 2026	88.85	89.25	88.40	88.89	88.89	-0.27%	11,038
Jan 28, 2026	89.33	89.45	88.88	89.13	89.13	-0.23%	31,212
Jan 27, 2026	89.83	89.95	89.25	89.33	89.33	-0.30%	355,589
Jan 26, 2026	90.20	89.90	89.05	89.60	89.60	-0.50%	1,493
Jan 23, 2026	90.00	90.50	89.95	90.05	90.05	0.38%	11,729
Jan 22, 2026	87.78	90.05	89.35	89.71	89.71	3.04%	2,659
Jan 21, 2026	88.05	88.05	86.50	87.06	87.06	-0.89%	29,454
Jan 20, 2026	88.15	89.45	87.60	87.84	87.84	-0.55%	9,694
Jan 19, 2026	89.03	88.85	87.90	88.33	88.33	-2.54%	3,921
Jan 16, 2026	90.75	91.10	89.85	90.63	90.63	-1.59%	178,390
Jan 15, 2026	92.70	92.65	91.20	92.10	92.09	-0.19%	30,271
Jan 14, 2026	93.03	93.30	92.27	92.27	92.27	-1.61%	1,500
Jan 13, 2026	95.48	95.48	93.25	93.78	93.78	-2.09%	5,323
Jan 12, 2026	96.55	96.03	95.48	95.78	95.78	-0.67%	1,756
Jan 9, 2026	96.45	96.55	95.85	96.43	96.43	0.05%	7,472
Jan 8, 2026	95.88	96.60	96.10	96.38	96.38	1.48%	6,633
Jan 7, 2026	97.08	97.00	94.15	94.97	94.97	-1.53%	643,595
Jan 5, 2026	97.03	96.95	96.00	96.45	96.45	-0.10%	14,006
Jan 2, 2026	97.18	97.68	96.55	96.55	96.55	-0.16%	6,704
Dec 30, 2025	96.20	96.90	96.25	96.70	96.70	0.36%	786
Dec 29, 2025	96.75	96.35	95.58	96.35	96.35	-0.10%	2,593
Dec 23, 2025	97.53	97.43	96.20	96.45	96.45	-1.23%	20,876
Dec 22, 2025	96.60	97.85	96.30	97.65	97.65	1.24%	25,179
Dec 19, 2025	95.08	96.60	95.05	96.45	96.45	0.99%	73,077
Dec 18, 2025	94.75	95.90	94.70	95.50	95.50	0.69%	22,633
Dec 17, 2025	94.35	94.85	93.85	94.85	94.85	0.05%	58,318
Dec 16, 2025	92.90	94.80	93.55	94.80	94.80	1.61%	37,092
Dec 15, 2025	92.50	93.30	92.10	93.30	93.30	0.70%	91,857
Dec 12, 2025	90.90	93.15	92.20	92.65	92.65	2.72%	43,128
Dec 11, 2025	88.80	90.40	88.38	90.20	90.20	0.56%	38,346
Dec 10, 2025	88.30	89.80	88.45	89.70	89.70	0.95%	19,978
Dec 9, 2025	91.33	91.30	87.90	88.86	88.86	-2.73%	244,391
Dec 8, 2025	90.65	91.95	90.00	91.35	91.35	5.42%	232,418
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