Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden
· Delayed Price · Currency is SEK 86.80
+0.80 (0.93%)
At close: Dec 5, 2025
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.05 | 87.20 | 86.05 | 86.90 | - | 1.05% | 82,255 |
| Dec 4, 2025 | 86.60 | 87.90 | 85.40 | 86.00 | 86.00 | -0.86% | 583,595 |
| Dec 3, 2025 | 86.50 | 87.45 | 85.75 | 86.75 | 86.75 | 0.29% | 588,531 |
| Dec 2, 2025 | 83.00 | 87.60 | 82.85 | 86.50 | 86.50 | -4.79% | 2,450,455 |
| Dec 1, 2025 | 91.10 | 91.70 | 90.15 | 90.85 | 90.85 | -0.82% | 575,930 |
| Nov 28, 2025 | 91.60 | 92.55 | 91.00 | 91.60 | 91.60 | 0.16% | 4,620,862 |
| Nov 27, 2025 | 90.45 | 91.95 | 90.10 | 91.45 | 91.45 | 1.11% | 443,201 |
| Nov 26, 2025 | 89.00 | 90.85 | 88.55 | 90.45 | 90.45 | 2.09% | 373,141 |
| Nov 25, 2025 | 87.00 | 88.80 | 86.65 | 88.60 | 88.60 | 2.07% | 498,891 |
| Nov 24, 2025 | 84.90 | 86.80 | 84.90 | 86.80 | 86.80 | 2.72% | 826,726 |
| Nov 21, 2025 | 83.65 | 84.70 | 83.10 | 84.50 | 84.50 | -0.12% | 664,030 |
| Nov 20, 2025 | 85.05 | 85.40 | 84.40 | 84.60 | 84.60 | 0.24% | 776,734 |
| Nov 19, 2025 | 86.90 | 86.90 | 83.60 | 84.40 | 84.40 | -9.73% | 16,792,190 |
| Nov 18, 2025 | 96.00 | 96.00 | 93.25 | 93.50 | 93.50 | -3.36% | 335,439 |
| Nov 17, 2025 | 97.05 | 97.60 | 96.20 | 96.75 | 96.75 | -0.36% | 233,739 |
| Nov 14, 2025 | 97.60 | 98.20 | 96.45 | 97.10 | 97.10 | -0.72% | 326,202 |
| Nov 13, 2025 | 98.10 | 99.30 | 97.80 | 97.80 | 97.80 | -0.25% | 345,021 |
| Nov 12, 2025 | 97.20 | 98.05 | 95.65 | 98.05 | 98.05 | 0.87% | 411,580 |
| Nov 11, 2025 | 96.40 | 97.40 | 96.40 | 97.20 | 97.20 | 0.83% | 259,153 |
| Nov 10, 2025 | 94.55 | 96.40 | 94.45 | 96.40 | 96.40 | 2.94% | 812,843 |
| Nov 7, 2025 | 93.50 | 93.80 | 92.10 | 93.65 | 93.65 | -0.48% | 298,828 |
| Nov 6, 2025 | 94.75 | 95.00 | 93.95 | 94.10 | 92.80 | -0.58% | 2,125,741 |
| Nov 5, 2025 | 92.60 | 94.75 | 92.05 | 94.65 | 93.34 | 1.72% | 1,524,177 |
| Nov 4, 2025 | 91.75 | 93.80 | 91.45 | 93.05 | 91.76 | 1.47% | 674,414 |
| Nov 3, 2025 | 92.20 | 92.25 | 90.00 | 91.70 | 90.43 | -0.86% | 391,649 |
| Oct 31, 2025 | 92.35 | 93.65 | 91.75 | 92.50 | 91.22 | 0.05% | 308,536 |
| Oct 30, 2025 | 87.10 | 93.00 | 87.10 | 92.45 | 91.17 | 6.26% | 1,225,160 |
| Oct 29, 2025 | 88.90 | 89.20 | 84.00 | 87.00 | 85.80 | -0.85% | 1,393,384 |
| Oct 28, 2025 | 88.50 | 89.00 | 87.30 | 87.75 | 86.54 | 0.06% | 629,645 |
| Oct 27, 2025 | 87.10 | 88.30 | 86.50 | 87.70 | 86.49 | 0.98% | 283,172 |
| Oct 24, 2025 | 86.70 | 87.40 | 86.10 | 86.85 | 85.65 | 0.17% | 938,453 |
| Oct 23, 2025 | 86.75 | 87.20 | 86.05 | 86.70 | 85.50 | -0.12% | 427,557 |
| Oct 22, 2025 | 86.60 | 87.20 | 86.50 | 86.80 | 85.60 | 0.23% | 908,962 |
| Oct 21, 2025 | 85.90 | 86.60 | 85.35 | 86.60 | 85.40 | 0.81% | 181,302 |
| Oct 20, 2025 | 84.85 | 85.90 | 84.55 | 85.90 | 84.71 | 1.54% | 183,919 |
| Oct 17, 2025 | 85.05 | 85.30 | 84.00 | 84.60 | 83.43 | -1.11% | 210,240 |
| Oct 16, 2025 | 86.65 | 86.65 | 85.00 | 85.55 | 84.37 | -1.27% | 257,552 |
| Oct 15, 2025 | 87.75 | 87.75 | 86.55 | 86.65 | 85.45 | -0.46% | 613,004 |
| Oct 14, 2025 | 87.00 | 87.35 | 85.95 | 87.05 | 85.85 | - | 217,590 |
| Oct 13, 2025 | 87.25 | 88.10 | 86.70 | 87.05 | 85.85 | -0.29% | 328,734 |
| Oct 10, 2025 | 89.70 | 89.85 | 87.10 | 87.30 | 86.09 | -2.84% | 408,865 |
| Oct 9, 2025 | 88.00 | 90.20 | 88.00 | 89.85 | 88.61 | 2.39% | 203,267 |
| Oct 8, 2025 | 88.50 | 88.60 | 87.65 | 87.75 | 86.54 | -0.79% | 420,668 |
| Oct 7, 2025 | 88.50 | 89.85 | 87.90 | 88.45 | 87.23 | -0.06% | 284,316 |
| Oct 6, 2025 | 88.65 | 88.65 | 87.20 | 88.50 | 87.28 | -0.28% | 241,980 |
| Oct 3, 2025 | 88.40 | 89.15 | 88.10 | 88.75 | 87.52 | 0.40% | 271,823 |
| Oct 2, 2025 | 89.00 | 89.70 | 88.05 | 88.40 | 87.18 | -0.67% | 258,952 |
| Oct 1, 2025 | 88.80 | 90.45 | 88.45 | 89.00 | 87.77 | 0.11% | 833,760 |
| Sep 30, 2025 | 89.60 | 89.95 | 87.95 | 88.90 | 87.67 | -0.84% | 297,847 |
| Sep 29, 2025 | 89.50 | 90.65 | 89.30 | 89.65 | 88.41 | 0.39% | 292,189 |
| Sep 26, 2025 | 88.10 | 89.80 | 88.10 | 89.30 | 88.07 | 1.36% | 202,925 |
| Sep 25, 2025 | 89.05 | 89.05 | 88.00 | 88.10 | 86.88 | -1.01% | 177,174 |
| Sep 24, 2025 | 89.05 | 89.75 | 87.90 | 89.00 | 87.77 | -0.06% | 171,703 |
| Sep 23, 2025 | 88.20 | 89.45 | 88.20 | 89.05 | 87.82 | 0.96% | 149,375 |
| Sep 22, 2025 | 89.40 | 89.40 | 87.90 | 88.20 | 86.98 | -1.45% | 225,441 |
| Sep 19, 2025 | 90.00 | 90.65 | 88.70 | 89.50 | 88.26 | -0.72% | 397,313 |
| Sep 18, 2025 | 90.40 | 90.90 | 89.95 | 90.15 | 88.90 | -0.33% | 204,521 |
| Sep 17, 2025 | 90.25 | 90.90 | 89.90 | 90.45 | 89.20 | 0.33% | 102,134 |
| Sep 16, 2025 | 90.15 | 91.45 | 89.55 | 90.15 | 88.90 | 0.11% | 235,948 |
| Sep 15, 2025 | 91.70 | 92.10 | 89.90 | 90.05 | 88.81 | -1.53% | 208,578 |
| Sep 12, 2025 | 91.20 | 92.55 | 90.70 | 91.45 | 90.19 | 0.27% | 228,441 |
| Sep 11, 2025 | 92.70 | 93.40 | 90.60 | 91.20 | 89.94 | -1.25% | 248,522 |
| Sep 10, 2025 | 93.80 | 94.35 | 92.35 | 92.35 | 91.07 | -1.44% | 291,143 |
| Sep 9, 2025 | 91.00 | 93.80 | 90.95 | 93.70 | 92.41 | 2.74% | 433,089 |
| Sep 8, 2025 | 89.00 | 91.40 | 88.95 | 91.20 | 89.94 | 2.59% | 507,831 |
| Sep 5, 2025 | 88.00 | 89.15 | 87.65 | 88.90 | 87.67 | 1.08% | 506,553 |
| Sep 4, 2025 | 86.20 | 88.20 | 85.50 | 87.95 | 86.73 | 1.85% | 1,427,020 |
| Sep 3, 2025 | 86.50 | 87.45 | 86.20 | 86.35 | 85.16 | 0.17% | 182,484 |
| Sep 2, 2025 | 88.20 | 88.35 | 85.60 | 86.20 | 85.01 | -2.54% | 228,223 |
| Sep 1, 2025 | 87.70 | 88.50 | 87.10 | 88.45 | 87.23 | 0.86% | 169,840 |
| Aug 29, 2025 | 88.35 | 88.60 | 87.40 | 87.70 | 86.49 | -1.13% | 230,373 |
| Aug 28, 2025 | 89.00 | 90.10 | 88.35 | 88.70 | 87.47 | 0.23% | 283,634 |
| Aug 27, 2025 | 89.10 | 89.55 | 88.20 | 88.50 | 87.28 | -0.45% | 308,046 |
| Aug 26, 2025 | 88.00 | 89.60 | 87.70 | 88.90 | 87.67 | -0.56% | 336,224 |
| Aug 25, 2025 | 88.50 | 90.70 | 88.50 | 89.40 | 88.16 | 1.13% | 280,452 |
| Aug 22, 2025 | 87.05 | 88.40 | 86.40 | 88.40 | 87.18 | 1.43% | 190,463 |
| Aug 21, 2025 | 87.45 | 88.15 | 86.75 | 87.15 | 85.95 | -0.34% | 132,933 |
| Aug 20, 2025 | 87.65 | 88.00 | 87.05 | 87.45 | 86.24 | -0.29% | 442,084 |
| Aug 19, 2025 | 86.55 | 87.90 | 86.55 | 87.70 | 86.49 | 1.39% | 251,567 |
| Aug 18, 2025 | 86.65 | 87.80 | 86.05 | 86.50 | 85.30 | -0.12% | 407,015 |
| Aug 15, 2025 | 86.55 | 87.05 | 85.90 | 86.60 | 85.40 | 0.23% | 319,095 |
| Aug 14, 2025 | 85.90 | 86.60 | 85.55 | 86.40 | 85.21 | 0.47% | 414,405 |
| Aug 13, 2025 | 84.60 | 86.30 | 84.60 | 86.00 | 84.81 | 1.65% | 522,271 |
| Aug 12, 2025 | 83.65 | 84.75 | 83.65 | 84.60 | 83.43 | 1.01% | 175,009 |
| Aug 11, 2025 | 84.30 | 84.85 | 83.45 | 83.75 | 82.59 | -0.71% | 124,469 |
| Aug 8, 2025 | 84.85 | 85.45 | 84.10 | 84.35 | 83.18 | -0.53% | 173,935 |
| Aug 7, 2025 | 83.70 | 85.40 | 83.70 | 84.80 | 83.63 | 1.62% | 423,672 |
| Aug 6, 2025 | 82.40 | 83.90 | 82.40 | 83.45 | 82.30 | 1.71% | 326,222 |
| Aug 5, 2025 | 81.15 | 82.50 | 81.15 | 82.05 | 80.92 | 1.11% | 219,730 |
| Aug 4, 2025 | 80.40 | 81.50 | 80.40 | 81.15 | 80.03 | 0.93% | 185,256 |
| Aug 1, 2025 | 81.00 | 81.25 | 79.90 | 80.40 | 79.29 | -1.23% | 312,539 |
| Jul 31, 2025 | 81.75 | 82.55 | 80.55 | 81.40 | 80.28 | -0.43% | 403,265 |
| Jul 30, 2025 | 81.55 | 82.25 | 80.70 | 81.75 | 80.62 | 0.37% | 130,973 |
| Jul 29, 2025 | 80.90 | 81.85 | 79.00 | 81.45 | 80.32 | 0.68% | 130,206 |
| Jul 28, 2025 | 81.95 | 82.95 | 80.85 | 80.90 | 79.78 | -0.74% | 213,785 |
| Jul 25, 2025 | 80.65 | 81.65 | 79.90 | 81.50 | 80.37 | 0.87% | 274,648 |
| Jul 24, 2025 | 81.10 | 81.40 | 80.00 | 80.80 | 79.68 | -0.25% | 405,906 |
| Jul 23, 2025 | 82.00 | 82.40 | 80.55 | 81.00 | 79.88 | -0.37% | 309,093 |
| Jul 22, 2025 | 81.65 | 82.80 | 81.05 | 81.30 | 80.18 | -0.73% | 259,106 |
| Jul 21, 2025 | 83.65 | 84.70 | 81.40 | 81.90 | 80.77 | -3.87% | 607,083 |