Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden · Delayed Price · Currency is SEK 85.50
-1.55 (-1.78%)
Feb 23, 2026, 5:29 PM CET
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 86.90 | 87.85 | 86.05 | 87.40 | - | 0.40% | 133,593 |
| Feb 20, 2026 | 85.00 | 88.00 | 84.50 | 87.05 | 87.05 | 2.17% | 523,550 |
| Feb 19, 2026 | 84.30 | 85.20 | 82.30 | 85.20 | 85.20 | 1.07% | 961,068 |
| Feb 18, 2026 | 86.00 | 88.35 | 82.00 | 84.30 | 84.30 | -8.47% | 3,268,772 |
| Feb 17, 2026 | 90.40 | 92.35 | 89.75 | 92.10 | 92.10 | 1.82% | 331,579 |
| Feb 16, 2026 | 90.10 | 91.75 | 90.10 | 90.45 | 90.45 | 0.44% | 249,020 |
| Feb 13, 2026 | 90.05 | 91.55 | 89.00 | 90.05 | 90.05 | 0.06% | 348,002 |
| Feb 12, 2026 | 88.60 | 90.85 | 88.20 | 90.00 | 90.00 | 1.69% | 377,544 |
| Feb 11, 2026 | 93.00 | 93.30 | 88.25 | 88.50 | 88.50 | -4.58% | 463,643 |
| Feb 10, 2026 | 92.00 | 93.00 | 90.65 | 92.75 | 92.75 | 1.20% | 217,072 |
| Feb 9, 2026 | 90.50 | 91.85 | 90.45 | 91.65 | 91.65 | 1.27% | 209,770 |
| Feb 6, 2026 | 90.00 | 90.75 | 89.15 | 90.50 | 90.50 | 0.56% | 243,591 |
| Feb 5, 2026 | 90.55 | 92.50 | 88.95 | 90.00 | 90.00 | -0.88% | 388,670 |
| Feb 4, 2026 | 87.90 | 91.15 | 87.50 | 90.80 | 90.80 | 3.42% | 312,900 |
| Feb 3, 2026 | 90.35 | 90.65 | 87.55 | 87.80 | 87.80 | -2.61% | 754,311 |
| Feb 2, 2026 | 88.65 | 90.55 | 87.80 | 90.15 | 90.15 | 1.41% | 269,482 |
| Jan 30, 2026 | 88.75 | 89.40 | 88.35 | 88.90 | 88.90 | 0.17% | 324,465 |
| Jan 29, 2026 | 89.10 | 89.25 | 88.30 | 88.75 | 88.75 | -0.56% | 309,798 |
| Jan 28, 2026 | 89.40 | 89.45 | 88.50 | 89.25 | 89.25 | -0.28% | 269,075 |
| Jan 27, 2026 | 89.65 | 90.10 | 89.05 | 89.50 | 89.50 | -0.17% | 366,982 |
| Jan 26, 2026 | 90.25 | 90.30 | 89.00 | 89.65 | 89.65 | -0.72% | 183,962 |
| Jan 23, 2026 | 90.00 | 90.65 | 89.70 | 90.30 | 90.30 | 0.44% | 200,519 |
| 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 |