Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden
· Delayed Price · Currency is SEK 83.70
-2.80 (-3.24%)
At close: Mar 9, 2026
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.90 | 87.10 | 85.60 | 86.50 | 86.50 | 0.12% | 433,103 |
| Mar 5, 2026 | 85.60 | 86.85 | 84.60 | 86.40 | 86.40 | 0.58% | 465,470 |
| Mar 4, 2026 | 82.55 | 85.90 | 82.55 | 85.90 | 85.90 | 4.25% | 509,763 |
| Mar 3, 2026 | 82.30 | 82.40 | 79.75 | 82.40 | 82.40 | -0.84% | 564,602 |
| Mar 2, 2026 | 83.60 | 83.60 | 81.60 | 83.10 | 83.10 | -2.69% | 731,934 |
| Feb 27, 2026 | 84.95 | 85.85 | 84.10 | 85.40 | 85.40 | -0.06% | 588,069 |
| Feb 26, 2026 | 83.75 | 85.70 | 81.70 | 85.45 | 85.45 | 0.83% | 1,029,081 |
| Feb 25, 2026 | 84.20 | 85.05 | 83.95 | 84.75 | 84.75 | 0.36% | 343,916 |
| Feb 24, 2026 | 85.60 | 85.85 | 84.10 | 84.45 | 84.45 | -1.23% | 605,142 |
| Feb 23, 2026 | 86.90 | 87.85 | 85.05 | 85.50 | 85.50 | -1.78% | 619,851 |
| Feb 20, 2026 | 85.00 | 88.00 | 84.50 | 87.05 | 87.05 | 2.17% | 523,550 |
| Feb 19, 2026 | 84.30 | 85.20 | 82.30 | 85.20 | 85.20 | 1.07% | 961,068 |
| Feb 18, 2026 | 86.00 | 88.35 | 82.00 | 84.30 | 84.30 | -8.47% | 3,268,772 |
| Feb 17, 2026 | 90.40 | 92.35 | 89.75 | 92.10 | 92.10 | 1.82% | 331,579 |
| Feb 16, 2026 | 90.10 | 91.75 | 90.10 | 90.45 | 90.45 | 0.44% | 249,020 |
| Feb 13, 2026 | 90.05 | 91.55 | 89.00 | 90.05 | 90.05 | 0.06% | 348,002 |
| Feb 12, 2026 | 88.60 | 90.85 | 88.20 | 90.00 | 90.00 | 1.69% | 377,544 |
| Feb 11, 2026 | 93.00 | 93.30 | 88.25 | 88.50 | 88.50 | -4.58% | 463,643 |
| Feb 10, 2026 | 92.00 | 93.00 | 90.65 | 92.75 | 92.75 | 1.20% | 240,303 |
| Feb 9, 2026 | 90.50 | 91.85 | 90.45 | 91.65 | 91.65 | 1.27% | 209,770 |
| Feb 6, 2026 | 90.00 | 90.75 | 89.15 | 90.50 | 90.50 | 0.56% | 243,591 |
| Feb 5, 2026 | 90.55 | 92.50 | 88.95 | 90.00 | 90.00 | -0.88% | 388,670 |
| Feb 4, 2026 | 87.90 | 91.15 | 87.50 | 90.80 | 90.80 | 3.42% | 312,900 |
| Feb 3, 2026 | 90.35 | 90.65 | 87.55 | 87.80 | 87.80 | -2.61% | 754,311 |
| Feb 2, 2026 | 88.65 | 90.55 | 87.80 | 90.15 | 90.15 | 1.41% | 269,482 |
| Jan 30, 2026 | 88.75 | 89.40 | 88.35 | 88.90 | 88.90 | 0.17% | 324,465 |
| Jan 29, 2026 | 89.10 | 89.25 | 88.30 | 88.75 | 88.75 | -0.56% | 309,798 |
| Jan 28, 2026 | 89.40 | 89.45 | 88.50 | 89.25 | 89.25 | -0.28% | 269,075 |
| Jan 27, 2026 | 89.65 | 90.10 | 89.05 | 89.50 | 89.50 | -0.17% | 371,400 |
| Jan 26, 2026 | 90.25 | 90.30 | 89.00 | 89.65 | 89.65 | -0.72% | 183,962 |
| Jan 23, 2026 | 90.00 | 90.65 | 89.70 | 90.30 | 90.30 | 0.44% | 200,519 |
| Jan 22, 2026 | 87.55 | 90.05 | 87.55 | 89.90 | 89.90 | 3.27% | 347,344 |
| Jan 21, 2026 | 88.10 | 88.10 | 86.50 | 87.05 | 87.05 | -1.42% | 500,192 |
| Jan 20, 2026 | 88.15 | 89.45 | 86.65 | 88.30 | 88.30 | -0.11% | 785,307 |
| Jan 19, 2026 | 89.20 | 89.50 | 87.75 | 88.40 | 88.40 | -1.89% | 636,615 |
| Jan 16, 2026 | 91.10 | 91.40 | 89.90 | 90.10 | 90.10 | -1.26% | 406,248 |
| Jan 15, 2026 | 92.65 | 93.00 | 91.00 | 91.25 | 91.25 | -1.46% | 405,244 |
| Jan 14, 2026 | 93.25 | 93.75 | 92.00 | 92.60 | 92.60 | -0.96% | 243,264 |
| Jan 13, 2026 | 95.45 | 95.80 | 92.50 | 93.50 | 93.50 | -1.94% | 385,434 |
| Jan 12, 2026 | 96.55 | 96.55 | 95.00 | 95.35 | 95.35 | -1.35% | 244,444 |
| Jan 9, 2026 | 96.40 | 96.65 | 95.70 | 96.65 | 96.65 | -0.05% | 231,038 |
| Jan 8, 2026 | 95.90 | 96.90 | 95.70 | 96.70 | 96.70 | 0.62% | 235,835 |
| Jan 7, 2026 | 97.00 | 97.00 | 94.10 | 96.10 | 96.10 | -0.83% | 505,775 |
| Jan 5, 2026 | 96.90 | 97.00 | 96.00 | 96.90 | 96.90 | - | 160,880 |
| Jan 2, 2026 | 97.20 | 97.85 | 96.30 | 96.90 | 96.90 | -0.41% | 223,353 |
| Dec 30, 2025 | 96.25 | 97.30 | 95.90 | 97.30 | 97.30 | 0.93% | 190,258 |
| Dec 29, 2025 | 96.50 | 96.70 | 95.40 | 96.40 | 96.40 | -0.10% | 211,311 |
| Dec 23, 2025 | 97.65 | 97.70 | 96.20 | 96.50 | 96.50 | -1.18% | 291,289 |
| Dec 22, 2025 | 96.45 | 97.90 | 96.15 | 97.65 | 97.65 | 1.30% | 363,668 |
| Dec 19, 2025 | 95.00 | 96.80 | 94.55 | 96.40 | 96.40 | 0.94% | 453,601 |
| Dec 18, 2025 | 94.70 | 95.90 | 94.35 | 95.50 | 95.50 | 0.84% | 470,034 |
| Dec 17, 2025 | 94.45 | 94.90 | 93.35 | 94.70 | 94.70 | 0.26% | 447,999 |
| Dec 16, 2025 | 92.95 | 94.85 | 92.85 | 94.45 | 94.45 | 1.40% | 448,786 |
| Dec 15, 2025 | 92.55 | 93.35 | 92.00 | 93.15 | 93.15 | 0.54% | 382,102 |
| Dec 12, 2025 | 91.00 | 93.70 | 90.80 | 92.65 | 92.65 | 2.72% | 547,746 |
| Dec 11, 2025 | 89.55 | 90.35 | 88.35 | 90.20 | 90.20 | 0.56% | 288,022 |
| Dec 10, 2025 | 88.10 | 89.95 | 88.00 | 89.70 | 89.70 | 1.93% | 499,180 |
| Dec 9, 2025 | 91.35 | 91.85 | 87.75 | 88.00 | 88.00 | -3.67% | 564,456 |
| Dec 8, 2025 | 90.95 | 92.15 | 89.55 | 91.35 | 91.35 | 5.24% | 913,641 |
| Dec 5, 2025 | 86.05 | 87.20 | 86.05 | 86.80 | 86.80 | 0.93% | 309,133 |
| 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% | 514,408 |
| 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 |