Scandic Hotels Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	88.50	89.10	88.05	88.65	88.65	0.11%	184,273
Jun 4, 2026	87.60	89.95	87.35	88.55	88.55	0.74%	328,855
Jun 3, 2026	87.95	88.50	87.30	87.90	87.90	0.57%	248,751
Jun 2, 2026	88.50	89.40	86.80	87.40	87.40	-1.02%	262,041
Jun 1, 2026	90.65	90.75	88.10	88.30	88.30	-2.70%	449,856
May 29, 2026	91.00	91.70	90.05	90.75	90.75	0.61%	1,263,243
May 28, 2026	90.00	91.15	89.30	90.20	90.20	0.33%	208,410
May 27, 2026	90.60	91.95	89.90	89.90	89.90	-0.77%	323,682
May 26, 2026	92.25	92.65	90.20	90.60	90.60	-1.79%	378,797
May 25, 2026	91.45	94.00	91.45	92.25	92.25	1.77%	379,359
May 22, 2026	91.65	92.50	90.50	90.65	90.65	-0.17%	207,481
May 21, 2026	93.25	93.50	90.80	90.80	90.80	-2.63%	406,483
May 20, 2026	91.80	93.90	91.25	93.25	93.25	1.58%	287,733
May 19, 2026	91.30	92.70	90.90	91.80	91.80	0.82%	485,138
May 18, 2026	89.95	92.00	89.35	91.05	91.05	-0.22%	356,730
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	3.78%	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