Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden · Delayed Price · Currency is SEK 80.40
-1.00 (-1.23%)
Aug 1, 2025, 5:29 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 77.35 | 77.35 | 75.60 | 76.35 | 76.35 | -1.42% | 229,425 |
| Jun 11, 2025 | 78.25 | 78.30 | 77.40 | 77.45 | 77.45 | -1.21% | 153,878 |
| Jun 10, 2025 | 78.55 | 79.00 | 78.25 | 78.40 | 78.40 | -0.51% | 119,267 |
| Jun 9, 2025 | 78.40 | 79.80 | 78.35 | 78.80 | 78.80 | 0.51% | 266,298 |
| Jun 5, 2025 | 76.80 | 78.60 | 76.80 | 78.40 | 78.40 | 2.75% | 317,761 |
| Jun 4, 2025 | 76.50 | 77.65 | 76.15 | 76.30 | 76.30 | - | 405,729 |
| Jun 3, 2025 | 76.00 | 76.65 | 75.15 | 76.30 | 76.30 | 0.39% | 313,259 |
| Jun 2, 2025 | 76.45 | 76.60 | 75.15 | 76.00 | 76.00 | -0.98% | 256,162 |
| May 30, 2025 | 77.75 | 78.80 | 76.35 | 76.75 | 76.75 | -1.29% | 474,786 |
| May 28, 2025 | 78.00 | 78.45 | 77.50 | 77.75 | 77.75 | -0.26% | 161,674 |
| May 27, 2025 | 77.60 | 78.20 | 77.45 | 77.95 | 77.95 | 0.52% | 211,632 |
| May 26, 2025 | 76.80 | 77.65 | 76.60 | 77.55 | 77.55 | 2.31% | 211,283 |
| May 23, 2025 | 76.50 | 77.75 | 75.00 | 75.80 | 75.80 | -0.92% | 305,330 |
| May 22, 2025 | 77.55 | 77.55 | 76.30 | 76.50 | 76.50 | -1.48% | 174,224 |
| May 21, 2025 | 77.50 | 78.00 | 76.75 | 77.65 | 77.65 | 0.19% | 186,337 |