Scandic Hotels Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	91.35	92.15	90.85	91.25	91.25	-0.11%	229,157
May 13, 2026	90.10	91.60	89.95	91.35	91.35	1.78%	265,185
May 12, 2026	89.65	90.65	89.20	89.75	89.75	-0.55%	343,858
May 11, 2026	90.10	91.30	89.80	90.25	90.25	0.17%	228,302
May 8, 2026	90.80	91.75	90.10	90.10	90.10	-0.99%	325,067
May 7, 2026	91.00	93.00	91.00	91.00	91.00	0.50%	324,319
May 6, 2026	88.85	91.20	88.05	90.55	90.55	2.26%	2,303,295
May 5, 2026	88.00	89.95	87.90	88.55	87.25	0.40%	274,745
May 4, 2026	89.50	90.00	88.20	88.20	86.91	-1.45%	282,121
Apr 30, 2026	89.15	90.15	88.95	89.50	88.19	-0.06%	214,895
Apr 29, 2026	90.50	90.50	89.40	89.55	88.24	-1.05%	193,641
Apr 28, 2026	91.15	91.75	90.05	90.50	89.17	-0.82%	340,009
Apr 27, 2026	92.00	93.50	91.25	91.25	89.91	-0.22%	337,204
Apr 24, 2026	93.00	93.60	91.10	91.45	90.11	-1.72%	268,470
Apr 23, 2026	92.05	94.10	91.55	93.05	91.68	0.98%	370,969
Apr 22, 2026	94.35	95.00	90.30	92.15	90.80	-3.56%	891,269
Apr 21, 2026	96.50	97.55	95.55	95.55	94.15	-0.98%	301,368
Apr 20, 2026	96.00	97.50	95.40	96.50	95.08	-0.21%	421,328
Apr 17, 2026	95.15	97.30	94.65	96.70	95.28	1.47%	345,903
Apr 16, 2026	94.65	96.20	94.00	95.30	93.90	0.95%	387,595
Apr 15, 2026	94.65	95.15	94.05	94.40	93.01	-0.05%	245,775
Apr 14, 2026	93.35	94.85	93.15	94.45	93.06	1.29%	789,238
Apr 13, 2026	91.60	93.25	90.75	93.25	91.88	1.58%	323,516
Apr 10, 2026	90.60	93.10	90.00	91.80	90.45	1.94%	381,993
Apr 9, 2026	87.10	90.90	86.95	90.05	88.73	3.33%	417,607
Apr 8, 2026	87.90	88.25	87.00	87.15	85.87	3.26%	342,846
Apr 7, 2026	86.70	86.80	83.60	84.40	83.16	-1.75%	311,138
Apr 2, 2026	86.00	87.10	85.80	85.90	84.64	-1.55%	125,494
Apr 1, 2026	87.10	87.85	86.05	87.25	85.97	2.59%	380,168
Mar 31, 2026	83.65	85.75	83.65	85.05	83.80	2.29%	313,913
Mar 30, 2026	82.00	83.15	81.40	83.15	81.93	0.97%	251,758
Mar 27, 2026	83.25	83.55	82.00	82.35	81.14	-1.08%	184,558
Mar 26, 2026	83.70	83.75	82.55	83.25	82.03	-0.48%	407,538
Mar 25, 2026	82.65	84.70	82.50	83.65	82.42	2.32%	367,754
Mar 24, 2026	81.90	82.35	80.75	81.75	80.55	0.37%	223,662
Mar 23, 2026	77.50	82.70	77.35	81.45	80.25	0.99%	705,113
Mar 20, 2026	82.00	83.05	80.40	80.65	79.47	-1.65%	659,800
Mar 19, 2026	83.00	83.10	80.55	82.00	80.80	-2.38%	357,866
Mar 18, 2026	83.25	84.30	83.10	84.00	82.77	0.90%	193,696
Mar 17, 2026	83.40	83.60	81.90	83.25	82.03	-1.01%	291,063
Mar 16, 2026	83.85	84.25	82.85	84.10	82.87	0.12%	225,383
Mar 13, 2026	86.00	86.00	83.70	84.00	82.77	-2.61%	325,302
Mar 12, 2026	86.35	86.80	85.40	86.25	84.98	-0.52%	271,332
Mar 11, 2026	85.75	87.20	85.00	86.70	85.43	0.81%	139,659
Mar 10, 2026	85.20	86.55	85.05	86.00	84.74	2.75%	359,901
Mar 9, 2026	84.00	84.75	82.85	83.70	82.47	-3.24%	533,970
Mar 6, 2026	86.90	87.10	85.60	86.50	85.23	0.12%	456,965
Mar 5, 2026	85.60	86.85	84.60	86.40	85.13	0.58%	465,470
Mar 4, 2026	82.55	85.90	82.55	85.90	84.64	4.25%	509,763
Mar 3, 2026	82.30	82.40	79.75	82.40	81.19	-0.84%	564,602