Stockholm - Free Realtime Quote
SEK
Scandic Hotels Group AB (publ) (SHOT.ST)
104.70
-1.10
(-1.04%)
As of 5:01:22 PM GMT+1. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
105.60
105.80
104.30
104.40
104.40
174,684
Nov 2, 2026
103.00
105.80
102.40
105.80
105.80
361,572
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
262,459
Oct 28, 2026
101.00
102.10
100.30
102.10
102.10
514,870
Oct 27, 2026
100.60
102.00
100.30
101.00
101.00
189,521
Oct 26, 2026
99.80
102.00
99.65
101.40
101.40
207,039
Oct 23, 2026
100.10
100.60
99.25
100.10
100.10
381,235
Oct 22, 2026
102.10
102.10
99.70
100.40
100.40
705,140
Oct 21, 2026
101.30
102.60
100.70
102.50
102.50
219,988
Oct 20, 2026
100.10
101.90
99.70
101.50
101.50
401,972
Oct 19, 2026
99.80
100.80
98.95
100.20
100.20
387,273
Oct 16, 2026
99.20
100.70
98.75
100.50
100.50
362,751
Oct 15, 2026
97.85
99.45
97.30
99.20
99.20
497,048
Oct 14, 2026
98.00
98.40
97.40
97.40
97.40
210,846
Oct 13, 2026
96.05
98.85
96.05
98.00
98.00
793,525
Oct 12, 2026
95.00
96.40
94.70
96.00
96.00
351,635
Oct 9, 2026
93.00
94.80
93.00
93.95
93.95
481,865
Oct 8, 2026
92.10
93.15
90.80
93.00
93.00
195,054
Oct 7, 2026
92.90
92.90
91.10
92.15
92.15
256,267
Oct 6, 2026
91.70
94.05
91.70
92.90
92.90
697,920
Oct 5, 2026
90.90
91.75
90.90
91.25
91.25
219,425
Oct 2, 2026
89.00
92.35
89.00
91.35
91.35
664,037
Oct 1, 2026
89.10
89.10
87.55
88.10
88.10
393,113
Sep 30, 2026
88.65
89.75
88.60
89.10
89.10
292,748
Sep 29, 2026
87.55
89.25
87.55
87.95
87.95
195,674
Sep 28, 2026
88.80
89.60
87.55
87.55
87.55
169,335
Sep 25, 2026
87.65
89.25
87.65
88.80
88.80
166,076
Sep 24, 2026
89.15
89.75
87.60
87.60
87.60
167,242
Sep 23, 2026
89.15
89.60
88.10
89.30
89.30
378,122
Sep 22, 2026
89.65
91.10
89.20
89.20
89.20
431,795
Sep 21, 2026
88.75
90.55
88.45
90.10
90.10
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
183,875
Sep 16, 2026
88.45
89.85
88.00
88.80
88.80
270,157
Sep 15, 2026
88.00
89.80
87.50
88.15
88.15
164,348
Sep 14, 2026
88.15
88.60
87.70
88.10
88.10
177,601
Sep 11, 2026
88.65
89.05
88.05
88.15
88.15
84,404
Sep 10, 2026
89.30
90.70
88.45
88.60
88.60
257,126
Sep 9, 2026
91.00
91.05
89.15
89.30
89.30
232,668
Sep 8, 2026
90.50
92.40
89.55
91.80
91.80
282,983
Sep 7, 2026
89.85
90.50
89.05
90.45
90.45
316,342
Sep 4, 2026
89.85
90.30
89.10
89.90
89.90
168,373
Sep 3, 2026
89.50
92.80
89.50
89.85
89.85
379,953
Sep 2, 2026
88.75
89.40
87.95
88.25
88.25
176,046
Sep 1, 2026
89.55
89.85
87.90
88.75
88.75
387,815
Aug 31, 2026
90.50
90.60
89.30
89.70
89.70
244,395
Aug 28, 2026
91.30
91.90
89.85
90.60
90.60
227,088
Aug 27, 2026
91.25
91.90
90.75
91.40
91.40
277,770
Aug 26, 2026
90.40
91.90
90.40
91.45
91.45
686,595
Aug 25, 2026
88.40
90.55
87.60
90.10
90.10
524,212
Aug 24, 2026
88.00
89.15
88.00
88.45
88.45
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
208,642
Aug 19, 2026
83.85
88.25
83.50
87.65
87.65
1,022,059
Aug 18, 2026
84.90
85.45
83.70
83.85
83.85
299,613
Aug 17, 2026
87.00
87.10
84.50
84.90
84.90
219,520
Aug 14, 2026
86.60
87.70
86.10
87.25
87.25
335,788
Aug 13, 2026
86.20
87.30
85.90
86.75
86.75
292,019
Aug 12, 2026
83.15
86.35
82.95
86.20
86.20
326,468
Aug 11, 2026
82.95
83.80
82.60
83.40
83.40
238,804
Aug 10, 2026
83.50
84.30
82.60
83.30
83.30
331,362
Aug 7, 2026
83.10
83.50
82.65
83.00
83.00
105,416
Aug 6, 2026
83.90
84.70
83.10
83.10
83.10
132,942
Aug 5, 2026
83.80
84.20
83.30
83.90
83.90
215,142
Aug 4, 2026
84.85
85.10
83.75
84.15
84.15
133,957
Aug 3, 2026
84.85
85.85
84.70
84.80
84.80
166,284
Jul 31, 2026
85.25
85.75
84.55
84.65
84.65
122,156
Jul 30, 2026
84.20
86.25
83.95
85.50
85.50
228,303
Jul 29, 2026
84.50
84.75
83.55
84.05
84.05
136,573
Jul 28, 2026
83.35
84.55
83.35
84.20
84.20
171,405
Jul 27, 2026
82.40
84.50
82.20
83.20
83.20
182,799
Jul 24, 2026
79.15
81.80
79.00
81.75
81.75
293,184
Jul 23, 2026
81.15
81.15
79.20
79.25
79.25
220,295
Jul 22, 2026
80.35
81.65
80.00
81.25
81.25
233,138
Jul 21, 2026
80.65
81.70
80.00
80.35
80.35
199,342
Jul 20, 2026
80.20
81.55
80.00
80.90
80.90
170,726
Jul 17, 2026
82.20
82.20
80.10
80.45
80.45
403,461
Jul 16, 2026
80.25
82.35
79.20
82.15
82.15
562,892
Jul 15, 2026
83.00
83.80
78.20
80.65
80.65
1,651,761
Jul 14, 2026
85.55
86.50
84.45
86.50
86.50
299,050
Jul 13, 2026
87.65
87.65
85.40
85.95
85.95
332,197
Jul 10, 2026
87.85
88.35
87.10
87.70
87.70
275,592
Jul 9, 2026
88.85
89.10
86.40
88.00
88.00
235,497
Jul 8, 2026
90.85
90.85
87.50
88.05
88.05
226,753
Jul 7, 2026
91.00
91.50
90.50
91.20
91.20
140,900
Jul 6, 2026
90.35
91.80
89.60
90.70
90.70
188,067
Jul 3, 2026
90.05
90.50
89.45
90.35
90.35
214,663
Jul 2, 2026
87.60
90.25
87.20
90.05
90.05
323,137
Jul 1, 2026
90.40
90.60
87.05
87.60
87.60
321,216
Jun 30, 2026
90.50
91.00
89.95
90.25
90.25
262,947
Jun 29, 2026
90.55
91.50
90.10
90.65
90.65
182,105
Jun 26, 2026
92.15
92.15
89.75
90.45
90.45
191,640
Jun 25, 2026
91.45
93.25
91.45
92.35
92.35
460,773
Jun 24, 2026
89.70
91.25
88.70
91.25
91.25
533,305
Jun 23, 2026
89.30
90.60
88.90
89.55
89.55
162,712
Jun 22, 2026
91.00
91.30
90.00
90.50
90.50
146,691
Jun 18, 2026
89.50
91.35
89.30
91.10
91.10
420,806
Jun 17, 2026
89.75
89.90
88.90
89.50
89.50
127,107
Jun 16, 2026
90.10
91.65
89.55
89.75
89.75
193,209
Jun 15, 2026
89.90
91.95
89.85
90.10
90.10
213,663
Jun 12, 2026
88.40
89.35
88.25
88.75
88.75
196,299
Jun 11, 2026
85.15
86.95
84.75
86.45
86.45
158,535
Jun 10, 2026
87.05
87.70
85.60
85.70
85.70
139,360
Jun 9, 2026
87.60
88.90
86.80
87.05
87.05
226,234
Jun 8, 2026
87.50
89.15
87.00
87.60
87.60
248,587
Jun 5, 2026
88.50
89.10
88.05
88.65
88.65
182,791
Jun 4, 2026
87.60
89.95
87.35
88.55
88.55
329,110
Jun 3, 2026
87.95
88.50
87.30
87.90
87.90
248,751
Jun 2, 2026
88.50
89.40
86.80
87.40
87.40
262,041
Jun 1, 2026
90.65
90.75
88.10
88.30
88.30
449,695
May 29, 2026
91.00
91.70
90.05
90.75
90.75
1,263,243
May 28, 2026
90.00
91.15
89.30
90.20
90.20
205,213
May 27, 2026
90.60
91.95
89.90
89.90
89.90
323,682
May 26, 2026
92.25
92.65
90.20
90.60
90.60
378,620
May 25, 2026
91.45
94.00
91.45
92.25
92.25
379,359
May 22, 2026
91.65
92.50
90.50
90.65
90.65
207,481
May 21, 2026
93.25
93.50
90.80
90.80
90.80
388,760
May 20, 2026
91.80
93.90
91.25
93.25
93.25
286,560
May 19, 2026
91.30
92.70
90.90
91.80
91.80
485,128
May 18, 2026
89.95
92.00
89.35
91.05
91.05
356,730
May 15, 2026
91.35
92.15
90.85
91.25
91.25
228,746
May 13, 2026
90.10
91.60
89.95
91.35
91.35
265,185
May 12, 2026
89.65
90.65
89.20
89.75
89.75
343,858
May 11, 2026
90.10
91.30
89.80
90.25
90.25
228,302
May 8, 2026
90.80
91.75
90.10
90.10
90.10
325,067
May 7, 2026
91.00
93.00
91.00
91.00
91.00
324,319
May 6, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
88.85
91.20
88.05
90.55
90.55
2,301,463
May 5, 2026
88.00
89.95
87.90
88.55
87.25
274,599
May 4, 2026
89.50
90.00
88.20
88.20
86.91
280,668
Apr 30, 2026
89.15
90.15
88.95
89.50
88.19
214,895
Apr 29, 2026
90.50
90.50
89.40
89.55
88.24
193,174
Apr 28, 2026
91.15
91.75
90.05
90.50
89.17
334,246
Apr 27, 2026
92.00
93.50
91.25
91.25
89.91
337,204
Apr 24, 2026
93.00
93.60
91.10
91.45
90.11
265,031
Apr 23, 2026
92.05
94.10
91.55
93.05
91.68
370,593
Apr 22, 2026
94.35
95.00
90.30
92.15
90.80
890,472
Apr 21, 2026
96.50
97.55
95.55
95.55
94.15
301,368
Apr 20, 2026
96.00
97.50
95.40
96.50
95.08
421,328
Apr 17, 2026
95.15
97.30
94.65
96.70
95.28
344,208
Apr 16, 2026
94.65
96.20
94.00
95.30
93.90
387,595
Apr 15, 2026
94.65
95.15
94.05
94.40
93.01
245,775
Apr 14, 2026
93.35
94.85
93.15
94.45
93.06
789,238
Apr 13, 2026
91.60
93.25
90.75
93.25
91.88
322,290
Apr 10, 2026
90.60
93.10
90.00
91.80
90.45
381,368
Apr 9, 2026
87.10
90.90
86.95
90.05
88.73
417,607
Apr 8, 2026
87.90
88.25
87.00
87.15
85.87
342,846
Apr 7, 2026
86.70
86.80
83.60
84.40
83.16
308,286
Apr 2, 2026
86.00
87.10
85.80
85.90
84.64
125,494
Apr 1, 2026
87.10
87.85
86.05
87.25
85.97
380,168
Mar 31, 2026
83.65
85.75
83.65
85.05
83.80
313,907
Mar 30, 2026
82.00
83.15
81.40
83.15
81.93
251,513
Mar 27, 2026
83.25
83.55
82.00
82.35
81.14
184,343
Mar 26, 2026
83.70
83.75
82.55
83.25
82.03
405,708
Mar 25, 2026
82.65
84.70
82.50
83.65
82.42
367,748
Mar 24, 2026
81.90
82.35
80.75
81.75
80.55
223,662
Mar 23, 2026
77.50
82.70
77.35
81.45
80.25
693,852
Mar 20, 2026
82.00
83.05
80.40
80.65
79.47
659,800
Mar 19, 2026
83.00
83.10
80.55
82.00
80.80
356,810
Mar 18, 2026
83.25
84.30
83.10
84.00
82.77
193,696
Mar 17, 2026
83.40
83.60
81.90
83.25
82.03
291,063
Mar 16, 2026
83.85
84.25
82.85
84.10
82.87
225,383
Mar 13, 2026
86.00
86.00
83.70
84.00
82.77
323,607
Mar 12, 2026
86.35
86.80
85.40
86.25
84.98
270,944
Mar 11, 2026
85.75
87.20
85.00
86.70
85.43
139,415
Mar 10, 2026
85.20
86.55
85.05
86.00
84.74
356,173
Mar 9, 2026
84.00
84.75
82.85
83.70
82.47
533,246
Mar 6, 2026
86.90
87.10
85.60
86.50
85.23
440,303
Mar 5, 2026
85.60
86.85
84.60
86.40
85.13
462,946
Mar 4, 2026
82.55
85.90
82.55
85.90
84.64
507,309
Mar 3, 2026
82.30
82.40
79.75
82.40
81.19
561,030
Mar 2, 2026
83.60
83.60
81.60
82.70
81.49
729,358
Feb 27, 2026
84.95
85.85
84.10
85.40
84.15
587,746
Feb 26, 2026
83.75
85.70
81.70
85.45
84.20
1,026,559
Feb 25, 2026
84.20
85.05
83.95
84.75
83.51
343,575
Feb 24, 2026
85.60
85.85
84.10
84.45
83.21
604,542
Feb 23, 2026
86.90
87.85
85.05
85.50
84.24
619,846
Feb 20, 2026
85.00
88.00
84.50
87.05
85.77
523,550
Feb 19, 2026
84.30
85.20
82.30
85.20
83.95
961,068
Feb 18, 2026
86.00
88.35
82.00
84.30
83.06
3,268,297
Feb 17, 2026
90.40
92.35
89.75
92.10
90.75
331,532
Feb 16, 2026
90.10
91.75
90.10
90.45
89.12
249,020
Feb 13, 2026
90.05
91.55
89.00
90.05
88.73
340,976
Feb 12, 2026
88.60
90.85
88.20
90.00
88.68
377,544
Feb 11, 2026
93.00
93.30
88.25
88.50
87.20
463,643
Feb 10, 2026
92.00
93.00
90.65
92.75
91.39
240,303
Feb 9, 2026
90.50
91.85
90.45
91.65
90.30
209,770
Feb 6, 2026
90.00
90.75
89.15
90.50
89.17
243,408
Feb 5, 2026
90.55
92.50
88.95
90.00
88.68
388,080
Feb 4, 2026
87.90
91.15
87.50
90.80
89.47
312,795
Feb 3, 2026
90.35
90.65
87.55
87.80
86.51
754,311
Feb 2, 2026
88.65
90.55
87.80
90.15
88.83
269,482
Jan 30, 2026
88.75
89.40
88.35
88.90
87.59
324,465
Jan 29, 2026
89.10
89.25
88.30
88.75
87.45
309,798
Jan 28, 2026
89.40
89.45
88.50
89.25
87.94
269,075
Jan 27, 2026
89.65
90.10
89.05
89.50
88.19
371,400
Jan 26, 2026
90.25
90.30
89.00
89.65
88.33
183,962
Jan 23, 2026
90.00
90.65
89.70
90.30
88.97
200,519
Jan 22, 2026
87.55
90.05
87.55
89.90
88.58
347,344
Jan 21, 2026
88.10
88.10
86.50
87.05
85.77
500,192
Jan 20, 2026
88.15
89.45
86.65
88.30
87.00
783,421
Jan 19, 2026
89.20
89.50
87.75
88.40
87.10
636,615
Jan 16, 2026
91.10
91.40
89.90
90.10
88.78
406,248
Jan 15, 2026
92.65
93.00
91.00
91.25
89.91
405,244
Jan 14, 2026
93.25
93.75
92.00
92.60
91.24
243,264
Jan 13, 2026
95.45
95.80
92.50
93.50
92.13
385,434
Jan 12, 2026
96.55
96.55
95.00
95.35
93.95
244,444
Jan 9, 2026
96.40
96.65
95.70
96.65
95.23
231,038
Jan 8, 2026
95.90
96.90
95.70
96.70
95.28
235,835
Jan 7, 2026
97.00
97.00
94.10
96.10
94.69
505,775
Jan 5, 2026
96.90
97.00
96.00
96.90
95.48
160,880
Jan 2, 2026
97.20
97.85
96.30
96.90
95.48
223,353
Dec 30, 2025
96.25
97.30
95.90
97.30
95.87
190,258
Dec 29, 2025
96.50
96.70
95.40
96.40
94.98
211,311
Dec 23, 2025
97.65
97.70
96.20
96.50
95.08
291,289
Dec 22, 2025
96.45
97.90
96.15
97.65
96.22
363,668
Dec 19, 2025
95.00
96.80
94.55
96.40
94.98
453,601
Dec 18, 2025
94.70
95.90
94.35
95.50
94.10
470,034
Dec 17, 2025
94.45
94.90
93.35
94.70
93.31
447,999
Dec 16, 2025
92.95
94.85
92.85
94.45
93.06
448,786
Dec 15, 2025
92.55
93.35
92.00
93.15
91.78
382,102
Dec 12, 2025
91.00
93.70
90.80
92.65
91.29
547,746
Dec 11, 2025
89.55
90.35
88.35
90.20
88.88
287,870
Dec 10, 2025
88.10
89.95
88.00
89.70
88.38
499,180
Dec 9, 2025
91.35
91.85
87.75
88.00
86.71
564,456
Dec 8, 2025
90.95
92.15
89.55
91.35
90.01
913,641
Dec 5, 2025
86.05
87.20
86.05
86.80
85.53
309,133
Dec 4, 2025
86.60
87.90
85.40
86.00
84.74
583,595
Dec 3, 2025
86.50
87.45
85.75
86.75
85.48
588,531
Dec 2, 2025
83.00
87.60
82.85
86.50
85.23
2,450,455
Dec 1, 2025
91.10
91.70
90.15
90.85
89.52
575,930
Nov 28, 2025
91.60
92.55
91.00
91.60
90.26
4,620,862
Nov 27, 2025
90.45
91.95
90.10
91.45
90.11
443,201
Nov 26, 2025
89.00
90.85
88.55
90.45
89.12
373,141
Nov 25, 2025
87.00
88.80
86.65
88.60
87.30
513,986
Nov 24, 2025
84.90
86.80
84.90
86.80
85.53
826,726
Nov 21, 2025
83.65
84.70
83.10
84.50
83.26
514,030
Nov 20, 2025
85.05
85.40
84.40
84.60
83.36
776,734
Nov 19, 2025
86.90
86.90
83.60
84.40
83.16
2,086,312
Nov 18, 2025
96.00
96.00
93.25
93.50
92.13
335,439
Nov 17, 2025
97.05
97.60
96.20
96.75
95.33
233,739
Nov 14, 2025
97.60
98.20
96.45
97.10
95.67
326,202
Nov 13, 2025
98.10
99.30
97.80
97.80
96.36
345,021
Nov 12, 2025
97.20
98.05
95.65
98.05
96.61
411,580
Nov 11, 2025
96.40
97.40
96.40
97.20
95.77
259,153
Nov 10, 2025
94.55
96.40
94.45
96.40
94.98
812,843
Nov 7, 2025
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
93.50
93.80
92.10
93.65
92.28
298,828
Nov 6, 2025
94.75
95.00
93.95
94.10
91.44
2,125,741
Nov 5, 2025
92.60
94.75
92.05
94.65
91.97
1,524,177
Nov 4, 2025
91.75
93.80
91.45
93.05
90.42
674,414
Nov 3, 2025
92.20
92.25
90.00
91.70
89.11
391,649
