Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden · Delayed Price · Currency is SEK 88.40
+1.25 (1.43%)
Aug 22, 2025, 5:29 PM CET
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 87.05 | 88.05 | 86.40 | 87.95 | 87.95 | 0.92% | 90,860 |
| Aug 21, 2025 | 87.45 | 88.15 | 86.75 | 87.15 | 87.15 | -0.34% | 132,933 |
| Aug 20, 2025 | 87.65 | 88.00 | 87.05 | 87.45 | 87.45 | -0.29% | 442,084 |
| Aug 19, 2025 | 86.55 | 87.90 | 86.55 | 87.70 | 87.70 | 1.39% | 251,567 |
| Aug 18, 2025 | 86.65 | 87.80 | 86.05 | 86.50 | 86.50 | -0.12% | 407,015 |
| Aug 15, 2025 | 86.55 | 87.05 | 85.90 | 86.60 | 86.60 | 0.23% | 319,095 |
| Aug 14, 2025 | 85.90 | 86.60 | 85.55 | 86.40 | 86.40 | 0.47% | 414,405 |
| Aug 13, 2025 | 84.60 | 86.30 | 84.60 | 86.00 | 86.00 | 1.65% | 522,271 |
| Aug 12, 2025 | 83.65 | 84.75 | 83.65 | 84.60 | 84.60 | 1.01% | 175,009 |
| Aug 11, 2025 | 84.30 | 84.85 | 83.45 | 83.75 | 83.75 | -0.71% | 124,469 |
| Aug 8, 2025 | 84.85 | 85.45 | 84.10 | 84.35 | 84.35 | -0.53% | 173,935 |
| Aug 7, 2025 | 83.70 | 85.40 | 83.70 | 84.80 | 84.80 | 1.62% | 423,672 |
| Aug 6, 2025 | 82.40 | 83.90 | 82.40 | 83.45 | 83.45 | 1.71% | 326,222 |
| Aug 5, 2025 | 81.15 | 82.50 | 81.15 | 82.05 | 82.05 | 1.11% | 219,730 |
| Aug 4, 2025 | 80.40 | 81.50 | 80.40 | 81.15 | 81.15 | 0.93% | 185,256 |
| Aug 1, 2025 | 81.00 | 81.25 | 79.90 | 80.40 | 80.40 | -1.23% | 312,539 |
| Jul 31, 2025 | 81.75 | 82.55 | 80.55 | 81.40 | 81.40 | -0.43% | 403,265 |
| Jul 30, 2025 | 81.55 | 82.25 | 80.70 | 81.75 | 81.75 | 3.48% | 130,973 |
| Jul 29, 2025 | 80.90 | 81.85 | 79.00 | 79.00 | 79.00 | -2.35% | 130,206 |
| Jul 28, 2025 | 81.95 | 82.95 | 80.85 | 80.90 | 80.90 | -0.74% | 213,785 |
| Jul 25, 2025 | 80.65 | 81.65 | 79.90 | 81.50 | 81.50 | 0.87% | 274,648 |
| Jul 24, 2025 | 81.10 | 81.40 | 80.00 | 80.80 | 80.80 | -0.25% | 405,906 |
| Jul 23, 2025 | 82.00 | 82.40 | 80.55 | 81.00 | 81.00 | -0.37% | 309,093 |
| Jul 22, 2025 | 81.65 | 82.80 | 81.05 | 81.30 | 81.30 | -0.73% | 259,106 |
| Jul 21, 2025 | 83.65 | 84.70 | 81.40 | 81.90 | 81.90 | -3.87% | 607,083 |
| Jul 18, 2025 | 84.40 | 85.35 | 83.50 | 85.20 | 85.20 | 0.71% | 506,348 |
| Jul 17, 2025 | 84.75 | 85.30 | 83.55 | 84.60 | 84.60 | -0.41% | 398,112 |
| Jul 16, 2025 | 85.05 | 85.95 | 83.70 | 84.95 | 84.95 | -1.22% | 497,747 |
| Jul 15, 2025 | 89.25 | 91.70 | 82.60 | 86.00 | 86.00 | 1.53% | 2,025,273 |
| Jul 14, 2025 | 83.90 | 84.70 | 83.50 | 84.70 | 84.70 | 0.24% | 495,243 |
| Jul 11, 2025 | 84.95 | 85.75 | 84.45 | 84.50 | 84.50 | -0.59% | 432,342 |
| Jul 10, 2025 | 83.35 | 85.00 | 82.70 | 85.00 | 85.00 | 1.98% | 972,693 |
| Jul 9, 2025 | 82.30 | 83.50 | 81.50 | 83.35 | 83.35 | 1.52% | 251,305 |
| Jul 8, 2025 | 83.00 | 83.80 | 81.55 | 82.10 | 82.10 | -0.55% | 578,799 |
| Jul 7, 2025 | 81.15 | 83.50 | 81.00 | 82.55 | 82.55 | 2.17% | 648,134 |
| Jul 4, 2025 | 81.50 | 81.50 | 79.50 | 80.80 | 80.80 | -0.86% | 583,848 |
| Jul 3, 2025 | 82.80 | 82.80 | 80.40 | 81.50 | 81.50 | -1.27% | 424,564 |
| Jul 2, 2025 | 82.15 | 83.00 | 81.85 | 82.55 | 82.55 | 0.49% | 349,510 |
| Jul 1, 2025 | 82.30 | 83.15 | 81.95 | 82.15 | 82.15 | -0.24% | 278,804 |
| Jun 30, 2025 | 82.00 | 83.00 | 82.00 | 82.35 | 82.35 | 0.92% | 415,227 |
| Jun 27, 2025 | 81.05 | 81.85 | 80.45 | 81.60 | 81.60 | 2.00% | 737,448 |
| Jun 26, 2025 | 79.50 | 80.05 | 79.05 | 80.00 | 80.00 | 0.76% | 211,168 |
| Jun 25, 2025 | 80.55 | 80.85 | 79.15 | 79.40 | 79.40 | -0.87% | 197,009 |
| Jun 24, 2025 | 79.50 | 81.50 | 79.45 | 80.10 | 80.10 | 2.10% | 274,385 |
| Jun 23, 2025 | 78.00 | 79.20 | 77.65 | 78.45 | 78.45 | 0.58% | 269,966 |
| Jun 19, 2025 | 78.90 | 79.60 | 77.95 | 78.00 | 78.00 | -1.33% | 463,179 |
| Jun 18, 2025 | 78.50 | 79.20 | 77.60 | 79.05 | 79.05 | 0.70% | 312,824 |
| Jun 17, 2025 | 80.90 | 81.85 | 78.25 | 78.50 | 78.50 | -2.30% | 439,167 |
| Jun 16, 2025 | 77.25 | 80.70 | 77.25 | 80.35 | 80.35 | 7.35% | 807,662 |
| Jun 13, 2025 | 75.00 | 76.00 | 74.50 | 74.85 | 74.85 | -1.96% | 337,787 |