Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden · Delayed Price · Currency is SEK 103.30
0.00 (0.00%)
Oct 30, 2026, 12:59 PM CET
Scandic Hotels Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 102.90 | 103.40 | 102.50 | 103.30 | 103.30 | - | 158,267 |
| Oct 29, 2026 | 101.70 | 103.80 | 101.50 | 103.30 | 103.30 | 1.18% | 362,710 |
| Oct 28, 2026 | 101.00 | 102.10 | 100.30 | 102.10 | 102.10 | 1.09% | 514,870 |
| Oct 27, 2026 | 100.60 | 102.00 | 100.30 | 101.00 | 101.00 | -0.39% | 189,521 |
| Oct 26, 2026 | 99.80 | 102.00 | 99.65 | 101.40 | 101.40 | 1.30% | 208,248 |
| Oct 23, 2026 | 100.10 | 100.60 | 99.25 | 100.10 | 100.10 | -0.30% | 381,235 |
| Oct 22, 2026 | 102.10 | 102.10 | 99.70 | 100.40 | 100.40 | -2.05% | 705,140 |
| Oct 21, 2026 | 101.30 | 102.60 | 100.70 | 102.50 | 102.50 | 0.99% | 219,988 |
| Oct 20, 2026 | 100.10 | 101.90 | 99.70 | 101.50 | 101.50 | 1.30% | 402,101 |
| Oct 19, 2026 | 99.80 | 100.80 | 98.95 | 100.20 | 100.20 | -0.30% | 387,273 |
| Oct 16, 2026 | 99.20 | 100.70 | 98.75 | 100.50 | 100.50 | 1.31% | 362,751 |
| Oct 15, 2026 | 97.85 | 99.45 | 97.30 | 99.20 | 99.20 | 1.85% | 497,748 |
| Oct 14, 2026 | 98.00 | 98.40 | 97.40 | 97.40 | 97.40 | -0.61% | 210,846 |
| Oct 13, 2026 | 96.05 | 98.85 | 96.05 | 98.00 | 98.00 | 2.08% | 793,525 |
| Oct 12, 2026 | 95.00 | 96.40 | 94.70 | 96.00 | 96.00 | 2.18% | 351,635 |
| Oct 9, 2026 | 93.00 | 94.80 | 93.00 | 93.95 | 93.95 | 1.02% | 481,865 |
| Oct 8, 2026 | 92.10 | 93.15 | 90.80 | 93.00 | 93.00 | 0.92% | 195,054 |
| Oct 7, 2026 | 92.90 | 92.90 | 91.10 | 92.15 | 92.15 | -0.81% | 256,672 |
| Oct 6, 2026 | 91.70 | 94.05 | 91.70 | 92.90 | 92.90 | 1.81% | 698,307 |
| Oct 5, 2026 | 90.90 | 91.75 | 90.90 | 91.25 | 91.25 | -0.11% | 219,426 |
| Oct 2, 2026 | 89.00 | 92.35 | 89.00 | 91.35 | 91.35 | 3.69% | 664,187 |
| Oct 1, 2026 | 89.10 | 89.10 | 87.55 | 88.10 | 88.10 | -1.12% | 393,543 |
| Sep 30, 2026 | 88.65 | 89.75 | 88.60 | 89.10 | 89.10 | 1.31% | 292,748 |
| Sep 29, 2026 | 87.55 | 89.25 | 87.55 | 87.95 | 87.95 | 0.46% | 195,674 |
| Sep 28, 2026 | 88.80 | 89.60 | 87.55 | 87.55 | 87.55 | -1.41% | 158,485 |
| Sep 25, 2026 | 87.65 | 89.25 | 87.65 | 88.80 | 88.80 | 1.37% | 166,076 |
| Sep 24, 2026 | 89.15 | 89.75 | 87.60 | 87.60 | 87.60 | -1.90% | 167,242 |
| Sep 23, 2026 | 89.15 | 89.60 | 88.10 | 89.30 | 89.30 | 0.11% | 378,122 |
| Sep 22, 2026 | 89.65 | 91.10 | 89.20 | 89.20 | 89.20 | -1.00% | 435,294 |
| Sep 21, 2026 | 88.75 | 90.55 | 88.45 | 90.10 | 90.10 | 1.12% | 290,627 |
| Sep 18, 2026 | 89.15 | 89.65 | 88.55 | 89.10 | 89.10 | - | 301,876 |
| Sep 17, 2026 | 88.85 | 90.30 | 88.85 | 89.10 | 89.10 | 0.34% | 183,875 |
| Sep 16, 2026 | 88.45 | 89.85 | 88.00 | 88.80 | 88.80 | 0.74% | 270,157 |
| Sep 15, 2026 | 88.00 | 89.80 | 87.50 | 88.15 | 88.15 | 0.06% | 164,451 |
| Sep 14, 2026 | 88.15 | 88.60 | 87.70 | 88.10 | 88.10 | -0.06% | 177,750 |
| Sep 11, 2026 | 88.65 | 89.05 | 88.05 | 88.15 | 88.15 | -0.51% | 84,404 |
| Sep 10, 2026 | 89.30 | 90.70 | 88.45 | 88.60 | 88.60 | -0.78% | 258,806 |
| Sep 9, 2026 | 91.00 | 91.05 | 89.15 | 89.30 | 89.30 | -2.72% | 232,958 |
| Sep 8, 2026 | 90.50 | 92.40 | 89.55 | 91.80 | 91.80 | 1.49% | 282,983 |
| Sep 7, 2026 | 89.85 | 90.50 | 89.05 | 90.45 | 90.45 | 0.61% | 316,342 |
| Sep 4, 2026 | 89.85 | 90.30 | 89.10 | 89.90 | 89.90 | 0.06% | 168,373 |
| Sep 3, 2026 | 89.50 | 92.80 | 89.50 | 89.85 | 89.85 | 1.81% | 379,953 |
| Sep 2, 2026 | 88.75 | 89.40 | 87.95 | 88.25 | 88.25 | -0.56% | 176,046 |
| Sep 1, 2026 | 89.55 | 89.85 | 87.90 | 88.75 | 88.75 | -1.06% | 387,815 |
| Aug 31, 2026 | 90.50 | 90.60 | 89.30 | 89.70 | 89.70 | -0.99% | 244,395 |
| Aug 28, 2026 | 91.30 | 91.90 | 89.85 | 90.60 | 90.60 | -0.88% | 227,088 |
| Aug 27, 2026 | 91.25 | 91.90 | 90.75 | 91.40 | 91.40 | -0.05% | 277,770 |
| Aug 26, 2026 | 90.40 | 91.90 | 90.40 | 91.45 | 91.45 | 1.50% | 686,595 |
| Aug 25, 2026 | 88.40 | 90.55 | 87.60 | 90.10 | 90.10 | 1.87% | 524,212 |
| Aug 24, 2026 | 88.00 | 89.15 | 88.00 | 88.45 | 88.45 | 0.51% | 558,189 |