Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden
· Delayed Price · Currency is SEK 90.50
-0.75 (-0.82%)
Apr 28, 2026, 5:29 PM CET
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.15 | 91.75 | 90.05 | 90.50 | 90.50 | -0.82% | 340,009 |
| Apr 27, 2026 | 92.00 | 93.50 | 91.25 | 91.25 | 91.25 | -0.22% | 337,204 |
| Apr 24, 2026 | 93.00 | 93.60 | 91.10 | 91.45 | 91.45 | -1.72% | 268,470 |
| Apr 23, 2026 | 92.05 | 94.10 | 91.55 | 93.05 | 93.05 | 0.98% | 370,969 |
| Apr 22, 2026 | 94.35 | 95.00 | 90.30 | 92.15 | 92.15 | -3.56% | 888,465 |
| Apr 21, 2026 | 96.50 | 97.55 | 95.55 | 95.55 | 95.55 | -0.98% | 301,368 |
| Apr 20, 2026 | 96.00 | 97.50 | 95.40 | 96.50 | 96.50 | -0.21% | 421,328 |
| Apr 17, 2026 | 95.15 | 97.30 | 94.65 | 96.70 | 96.70 | 1.47% | 345,903 |
| Apr 16, 2026 | 94.65 | 96.20 | 94.00 | 95.30 | 95.30 | 0.95% | 387,595 |
| Apr 15, 2026 | 94.65 | 95.15 | 94.05 | 94.40 | 94.40 | -0.05% | 242,509 |
| Apr 14, 2026 | 93.35 | 94.85 | 93.15 | 94.45 | 94.45 | 1.29% | 749,559 |
| Apr 13, 2026 | 91.60 | 93.25 | 90.75 | 93.25 | 93.25 | 1.58% | 323,516 |
| Apr 10, 2026 | 90.60 | 93.10 | 90.00 | 91.80 | 91.80 | 1.94% | 381,993 |
| Apr 9, 2026 | 87.10 | 90.90 | 86.95 | 90.05 | 90.05 | 3.33% | 417,607 |
| Apr 8, 2026 | 87.90 | 88.25 | 87.00 | 87.15 | 87.15 | 3.26% | 342,846 |
| Apr 7, 2026 | 86.70 | 86.80 | 83.60 | 84.40 | 84.40 | -1.75% | 311,138 |
| Apr 2, 2026 | 86.00 | 87.10 | 85.80 | 85.90 | 85.90 | -1.55% | 125,494 |
| Apr 1, 2026 | 87.10 | 87.85 | 86.05 | 87.25 | 87.25 | 2.59% | 380,168 |
| Mar 31, 2026 | 83.65 | 85.75 | 83.65 | 85.05 | 85.05 | 2.29% | 313,913 |
| Mar 30, 2026 | 82.00 | 83.15 | 81.40 | 83.15 | 83.15 | 0.97% | 251,758 |
| Mar 27, 2026 | 83.25 | 83.55 | 82.00 | 82.35 | 82.35 | -1.08% | 184,558 |
| Mar 26, 2026 | 83.70 | 83.75 | 82.55 | 83.25 | 83.25 | -0.48% | 407,538 |
| Mar 25, 2026 | 82.65 | 84.70 | 82.50 | 83.65 | 83.65 | 2.32% | 361,222 |
| Mar 24, 2026 | 81.90 | 82.35 | 80.75 | 81.75 | 81.75 | 0.37% | 223,662 |
| Mar 23, 2026 | 77.50 | 82.70 | 77.35 | 81.45 | 81.45 | 0.99% | 705,113 |
| Mar 20, 2026 | 82.00 | 83.05 | 80.40 | 80.65 | 80.65 | -1.65% | 659,800 |
| Mar 19, 2026 | 83.00 | 83.10 | 80.55 | 82.00 | 82.00 | -2.38% | 340,707 |
| Mar 18, 2026 | 83.25 | 84.30 | 83.10 | 84.00 | 84.00 | 0.90% | 193,696 |
| Mar 17, 2026 | 83.40 | 83.60 | 81.90 | 83.25 | 83.25 | -1.01% | 263,080 |
| Mar 16, 2026 | 83.85 | 84.25 | 82.85 | 84.10 | 84.10 | 0.12% | 225,383 |
| Mar 13, 2026 | 86.00 | 86.00 | 83.70 | 84.00 | 84.00 | -2.61% | 325,302 |
| Mar 12, 2026 | 86.35 | 86.80 | 85.40 | 86.25 | 86.25 | -0.52% | 257,999 |
| Mar 11, 2026 | 85.75 | 87.20 | 85.00 | 86.70 | 86.70 | 0.81% | 139,659 |
| Mar 10, 2026 | 85.20 | 86.55 | 85.05 | 86.00 | 86.00 | 2.75% | 359,901 |
| Mar 9, 2026 | 84.00 | 84.75 | 82.85 | 83.70 | 83.70 | -3.24% | 533,970 |
| 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 |