Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden · Delayed Price · Currency is SEK 90.10
+1.00 (1.12%)
Sep 21, 2026, 5:29 PM CET
Scandic Hotels Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 87.95 | 89.00 | 87.95 | 88.00 | 88.00 | - | 243,050 |
| Aug 20, 2026 | 87.25 | 88.00 | 86.15 | 88.00 | 88.00 | 0.40% | 208,642 |
| Aug 19, 2026 | 83.85 | 88.25 | 83.50 | 87.65 | 87.65 | 4.53% | 1,022,059 |
| Aug 18, 2026 | 84.90 | 85.45 | 83.70 | 83.85 | 83.85 | -1.24% | 299,613 |
| Aug 17, 2026 | 87.00 | 87.10 | 84.50 | 84.90 | 84.90 | -2.69% | 219,688 |
| Aug 14, 2026 | 86.60 | 87.70 | 86.10 | 87.25 | 87.25 | 0.58% | 335,788 |
| Aug 13, 2026 | 86.20 | 87.30 | 85.90 | 86.75 | 86.75 | 0.64% | 292,019 |
| Aug 12, 2026 | 83.15 | 86.35 | 82.95 | 86.20 | 86.20 | 3.36% | 326,468 |
| Aug 11, 2026 | 82.95 | 83.80 | 82.60 | 83.40 | 83.40 | 0.12% | 238,804 |
| Aug 10, 2026 | 83.50 | 84.30 | 82.60 | 83.30 | 83.30 | 0.36% | 331,362 |
| Aug 7, 2026 | 83.10 | 83.50 | 82.65 | 83.00 | 83.00 | -0.12% | 105,416 |
| Aug 6, 2026 | 83.90 | 84.70 | 83.10 | 83.10 | 83.10 | -0.95% | 132,942 |
| Aug 5, 2026 | 83.80 | 84.20 | 83.30 | 83.90 | 83.90 | -0.30% | 215,142 |
| Aug 4, 2026 | 84.85 | 85.10 | 83.75 | 84.15 | 84.15 | -0.77% | 134,425 |
| Aug 3, 2026 | 84.85 | 85.85 | 84.70 | 84.80 | 84.80 | 0.18% | 166,284 |
| Jul 31, 2026 | 85.25 | 85.75 | 84.55 | 84.65 | 84.65 | -0.99% | 122,156 |
| Jul 30, 2026 | 84.20 | 86.25 | 83.95 | 85.50 | 85.50 | 1.73% | 228,303 |
| Jul 29, 2026 | 84.50 | 84.75 | 83.55 | 84.05 | 84.05 | -0.18% | 136,578 |
| Jul 28, 2026 | 83.35 | 84.55 | 83.35 | 84.20 | 84.20 | 1.20% | 171,405 |
| Jul 27, 2026 | 82.40 | 84.50 | 82.20 | 83.20 | 83.20 | 1.77% | 182,799 |
| Jul 24, 2026 | 79.15 | 81.80 | 79.00 | 81.75 | 81.75 | 3.15% | 297,403 |
| Jul 23, 2026 | 81.15 | 81.15 | 79.20 | 79.25 | 79.25 | -2.46% | 220,295 |
| Jul 22, 2026 | 80.35 | 81.65 | 80.00 | 81.25 | 81.25 | 1.12% | 233,138 |
| Jul 21, 2026 | 80.65 | 81.70 | 80.00 | 80.35 | 80.35 | -0.68% | 199,342 |
| Jul 20, 2026 | 80.20 | 81.55 | 80.00 | 80.90 | 80.90 | 0.56% | 169,231 |
| Jul 17, 2026 | 82.20 | 82.20 | 80.10 | 80.45 | 80.45 | -2.07% | 403,471 |
| Jul 16, 2026 | 80.25 | 82.35 | 79.20 | 82.15 | 82.15 | 1.86% | 563,858 |
| Jul 15, 2026 | 83.00 | 83.80 | 78.20 | 80.65 | 80.65 | -6.76% | 1,651,761 |
| Jul 14, 2026 | 85.55 | 86.50 | 84.45 | 86.50 | 86.50 | 0.64% | 300,102 |