Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden · Delayed Price · Currency is SEK 90.10
+0.20 (0.22%)
Jan 23, 2026, 5:10 PM CET
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 87.55 | 90.05 | 87.55 | 89.90 | 89.90 | 3.27% | 328,844 |
| Jan 21, 2026 | 88.10 | 88.10 | 86.50 | 87.05 | 87.05 | -1.42% | 500,192 |
| Jan 20, 2026 | 88.15 | 89.45 | 86.65 | 88.30 | 88.30 | -0.11% | 785,307 |
| Jan 19, 2026 | 89.20 | 89.50 | 87.75 | 88.40 | 88.40 | -1.89% | 636,615 |
| Jan 16, 2026 | 91.10 | 91.40 | 89.90 | 90.10 | 90.10 | -1.26% | 378,205 |
| Jan 15, 2026 | 92.65 | 93.00 | 91.00 | 91.25 | 91.25 | -1.46% | 405,244 |
| Jan 14, 2026 | 93.25 | 93.75 | 92.00 | 92.60 | 92.60 | -0.96% | 243,264 |
| Jan 13, 2026 | 95.45 | 95.80 | 92.50 | 93.50 | 93.50 | -1.94% | 385,434 |
| Jan 12, 2026 | 96.55 | 96.55 | 95.00 | 95.35 | 95.35 | -1.35% | 244,444 |
| Jan 9, 2026 | 96.40 | 96.65 | 95.70 | 96.65 | 96.65 | -0.05% | 231,038 |
| Jan 8, 2026 | 95.90 | 96.90 | 95.70 | 96.70 | 96.70 | 0.62% | 235,835 |
| Jan 7, 2026 | 97.00 | 97.00 | 94.10 | 96.10 | 96.10 | -0.83% | 505,775 |
| Jan 5, 2026 | 96.90 | 97.00 | 96.00 | 96.90 | 96.90 | - | 160,880 |
| Jan 2, 2026 | 97.20 | 97.85 | 96.30 | 96.90 | 96.90 | -0.41% | 223,353 |
| Dec 30, 2025 | 96.25 | 97.30 | 95.90 | 97.30 | 97.30 | 0.93% | 190,258 |
| Dec 29, 2025 | 96.50 | 96.70 | 95.40 | 96.40 | 96.40 | -0.10% | 211,311 |
| Dec 23, 2025 | 97.65 | 97.70 | 96.20 | 96.50 | 96.50 | -1.18% | 291,289 |
| Dec 22, 2025 | 96.45 | 97.90 | 96.15 | 97.65 | 97.65 | 1.30% | 363,668 |
| Dec 19, 2025 | 95.00 | 96.80 | 94.55 | 96.40 | 96.40 | 0.94% | 453,601 |
| Dec 18, 2025 | 94.70 | 95.90 | 94.35 | 95.50 | 95.50 | 0.84% | 470,034 |
| Dec 17, 2025 | 94.45 | 94.90 | 93.35 | 94.70 | 94.70 | 0.26% | 437,656 |
| Dec 16, 2025 | 92.95 | 94.85 | 92.85 | 94.45 | 94.45 | 1.40% | 448,786 |
| Dec 15, 2025 | 92.55 | 93.35 | 92.00 | 93.15 | 93.15 | 0.54% | 382,102 |
| Dec 12, 2025 | 91.00 | 93.70 | 90.80 | 92.65 | 92.65 | 2.72% | 509,492 |
| Dec 11, 2025 | 89.55 | 90.35 | 88.35 | 90.20 | 90.20 | 0.56% | 288,022 |
| Dec 10, 2025 | 88.10 | 89.95 | 88.00 | 89.70 | 89.70 | 1.93% | 499,180 |
| Dec 9, 2025 | 91.35 | 91.85 | 87.75 | 88.00 | 88.00 | -3.67% | 564,456 |
| Dec 8, 2025 | 90.95 | 92.15 | 89.55 | 91.35 | 91.35 | 5.24% | 913,641 |
| Dec 5, 2025 | 86.05 | 87.20 | 86.05 | 86.80 | 86.80 | 0.93% | 309,133 |
| Dec 4, 2025 | 86.60 | 87.90 | 85.40 | 86.00 | 86.00 | -0.86% | 583,595 |
| Dec 3, 2025 | 86.50 | 87.45 | 85.75 | 86.75 | 86.75 | 0.29% | 588,531 |
| Dec 2, 2025 | 83.00 | 87.60 | 82.85 | 86.50 | 86.50 | -4.79% | 2,450,455 |
| Dec 1, 2025 | 91.10 | 91.70 | 90.15 | 90.85 | 90.85 | -0.82% | 575,930 |
| Nov 28, 2025 | 91.60 | 92.55 | 91.00 | 91.60 | 91.60 | 0.16% | 4,620,862 |
| Nov 27, 2025 | 90.45 | 91.95 | 90.10 | 91.45 | 91.45 | 1.11% | 443,201 |
| Nov 26, 2025 | 89.00 | 90.85 | 88.55 | 90.45 | 90.45 | 2.09% | 373,141 |
| Nov 25, 2025 | 87.00 | 88.80 | 86.65 | 88.60 | 88.60 | 2.07% | 498,891 |
| Nov 24, 2025 | 84.90 | 86.80 | 84.90 | 86.80 | 86.80 | 2.72% | 826,726 |
| Nov 21, 2025 | 83.65 | 84.70 | 83.10 | 84.50 | 84.50 | -0.12% | 664,030 |
| Nov 20, 2025 | 85.05 | 85.40 | 84.40 | 84.60 | 84.60 | 0.24% | 776,734 |
| Nov 19, 2025 | 86.90 | 86.90 | 83.60 | 84.40 | 84.40 | -9.73% | 16,792,190 |
| Nov 18, 2025 | 96.00 | 96.00 | 93.25 | 93.50 | 93.50 | -3.36% | 335,439 |
| Nov 17, 2025 | 97.05 | 97.60 | 96.20 | 96.75 | 96.75 | -0.36% | 233,739 |
| Nov 14, 2025 | 97.60 | 98.20 | 96.45 | 97.10 | 97.10 | -0.72% | 326,202 |
| Nov 13, 2025 | 98.10 | 99.30 | 97.80 | 97.80 | 97.80 | -0.25% | 345,021 |
| Nov 12, 2025 | 97.20 | 98.05 | 95.65 | 98.05 | 98.05 | 0.87% | 411,580 |
| Nov 11, 2025 | 96.40 | 97.40 | 96.40 | 97.20 | 97.20 | 0.83% | 259,153 |
| Nov 10, 2025 | 94.55 | 96.40 | 94.45 | 96.40 | 96.40 | 2.94% | 812,843 |
| Nov 7, 2025 | 93.50 | 93.80 | 92.10 | 93.65 | 93.65 | -0.48% | 298,828 |
| Nov 6, 2025 | 94.75 | 95.00 | 93.95 | 94.10 | 92.80 | -0.58% | 2,125,741 |