Scandic Hotels Group AB SHOT
OMXSTO · Sweden · Consumer Services
SEK 88.10-1.00 (-1.12%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 88.10 | -1.12% | SEK 89.10 | SEK 89.10 | SEK 87.55 | 379.25K |
| 2026-09-30 | SEK 89.10 | +1.31% | SEK 88.65 | SEK 89.75 | SEK 88.60 | 292.75K |
| 2026-09-29 | SEK 87.95 | +0.46% | SEK 87.55 | SEK 89.25 | SEK 87.55 | 195.67K |
| 2026-09-28 | SEK 87.55 | -1.41% | SEK 88.80 | SEK 89.60 | SEK 87.55 | 169.34K |
| 2026-09-25 | SEK 88.80 | +1.37% | SEK 87.65 | SEK 89.25 | SEK 87.65 | 166.08K |
| 2026-09-24 | SEK 87.60 | -1.90% | SEK 89.15 | SEK 89.75 | SEK 87.60 | 167.24K |
| 2026-09-23 | SEK 89.30 | +0.11% | SEK 89.15 | SEK 89.60 | SEK 88.10 | 378.12K |
| 2026-09-22 | SEK 89.20 | -1.00% | SEK 89.65 | SEK 91.10 | SEK 89.20 | 431.80K |
| 2026-09-21 | SEK 90.10 | +1.12% | SEK 88.75 | SEK 90.55 | SEK 88.45 | 290.63K |
| 2026-09-18 | SEK 89.10 | 0.00% | SEK 89.15 | SEK 89.65 | SEK 88.55 | 301.88K |
| 2026-09-17 | SEK 89.10 | +0.34% | SEK 88.85 | SEK 90.30 | SEK 88.85 | 183.88K |
| 2026-09-16 | SEK 88.80 | +0.74% | SEK 88.45 | SEK 89.85 | SEK 88.00 | 270.16K |
| 2026-09-15 | SEK 88.15 | +0.06% | SEK 88.00 | SEK 89.80 | SEK 87.50 | 164.35K |
| 2026-09-14 | SEK 88.10 | -0.06% | SEK 88.15 | SEK 88.60 | SEK 87.70 | 177.60K |
| 2026-09-11 | SEK 88.15 | -0.51% | SEK 88.65 | SEK 89.05 | SEK 88.05 | 84.40K |
| 2026-09-10 | SEK 88.60 | -0.78% | SEK 89.30 | SEK 90.70 | SEK 88.45 | 257.13K |
| 2026-09-09 | SEK 89.30 | -2.72% | SEK 91.00 | SEK 91.05 | SEK 89.15 | 232.67K |
| 2026-09-08 | SEK 91.80 | +1.49% | SEK 90.50 | SEK 92.40 | SEK 89.55 | 282.98K |
| 2026-09-07 | SEK 90.45 | +0.61% | SEK 89.85 | SEK 90.50 | SEK 89.05 | 316.34K |
| 2026-09-04 | SEK 89.90 | +0.06% | SEK 89.85 | SEK 90.30 | SEK 89.10 | 168.37K |
| 2026-09-03 | SEK 89.85 | +1.81% | SEK 89.50 | SEK 92.80 | SEK 89.50 | 379.95K |
| 2026-09-02 | SEK 88.25 | -0.56% | SEK 88.75 | SEK 89.40 | SEK 87.95 | 176.05K |
| 2026-09-01 | SEK 88.75 | -1.06% | SEK 89.55 | SEK 89.85 | SEK 87.90 | 387.82K |
| 2026-08-31 | SEK 89.70 | -0.99% | SEK 90.50 | SEK 90.60 | SEK 89.30 | 244.40K |
| 2026-08-28 | SEK 90.60 | -0.88% | SEK 91.30 | SEK 91.90 | SEK 89.85 | 227.09K |
| 2026-08-27 | SEK 91.40 | -0.05% | SEK 91.25 | SEK 91.90 | SEK 90.75 | 277.77K |
| 2026-08-26 | SEK 91.45 | +1.50% | SEK 90.40 | SEK 91.90 | SEK 90.40 | 686.60K |
| 2026-08-25 | SEK 90.10 | +1.87% | SEK 88.40 | SEK 90.55 | SEK 87.60 | 524.21K |
| 2026-08-24 | SEK 88.45 | +0.51% | SEK 88.00 | SEK 89.15 | SEK 88.00 | 558.19K |
| 2026-08-21 | SEK 88.00 | 0.00% | SEK 87.95 | SEK 89.00 | SEK 87.95 | 243.05K |
| 2026-08-20 | SEK 88.00 | +0.40% | SEK 87.25 | SEK 88.00 | SEK 86.15 | 208.64K |
| 2026-08-19 | SEK 87.65 | +4.53% | SEK 83.85 | SEK 88.25 | SEK 83.50 | 1.02M |
| 2026-08-18 | SEK 83.85 | -1.24% | SEK 84.90 | SEK 85.45 | SEK 83.70 | 299.61K |
| 2026-08-17 | SEK 84.90 | -2.69% | SEK 87.00 | SEK 87.10 | SEK 84.50 | 219.52K |
| 2026-08-14 | SEK 87.25 | +0.58% | SEK 86.60 | SEK 87.70 | SEK 86.10 | 335.79K |
| 2026-08-13 | SEK 86.75 | +0.64% | SEK 86.20 | SEK 87.30 | SEK 85.90 | 292.02K |
| 2026-08-12 | SEK 86.20 | +3.36% | SEK 83.15 | SEK 86.35 | SEK 82.95 | 326.47K |
| 2026-08-11 | SEK 83.40 | +0.12% | SEK 82.95 | SEK 83.80 | SEK 82.60 | 238.80K |
| 2026-08-10 | SEK 83.30 | +0.36% | SEK 83.50 | SEK 84.30 | SEK 82.60 | 331.36K |
| 2026-08-07 | SEK 83.00 | -0.12% | SEK 83.10 | SEK 83.50 | SEK 82.65 | 105.42K |
| 2026-08-06 | SEK 83.10 | -0.95% | SEK 83.90 | SEK 84.70 | SEK 83.10 | 132.94K |
| 2026-08-05 | SEK 83.90 | -0.30% | SEK 83.80 | SEK 84.20 | SEK 83.30 | 215.14K |
| 2026-08-04 | SEK 84.15 | -0.77% | SEK 84.85 | SEK 85.10 | SEK 83.75 | 133.96K |
| 2026-08-03 | SEK 84.80 | +0.18% | SEK 84.85 | SEK 85.85 | SEK 84.70 | 166.28K |
| 2026-07-31 | SEK 84.65 | -0.99% | SEK 85.25 | SEK 85.75 | SEK 84.55 | 122.16K |
| 2026-07-30 | SEK 85.50 | +1.73% | SEK 84.20 | SEK 86.25 | SEK 83.95 | 228.30K |
| 2026-07-29 | SEK 84.05 | -0.18% | SEK 84.50 | SEK 84.75 | SEK 83.55 | 136.57K |
| 2026-07-28 | SEK 84.20 | +1.20% | SEK 83.35 | SEK 84.55 | SEK 83.35 | 171.41K |
| 2026-07-27 | SEK 83.20 | +1.77% | SEK 82.40 | SEK 84.50 | SEK 82.20 | 182.80K |
| 2026-07-24 | SEK 81.75 | +3.15% | SEK 79.15 | SEK 81.80 | SEK 79.00 | 293.18K |
| 2026-07-23 | SEK 79.25 | -2.46% | SEK 81.15 | SEK 81.15 | SEK 79.20 | 220.30K |
| 2026-07-22 | SEK 81.25 | +1.12% | SEK 80.35 | SEK 81.65 | SEK 80.00 | 233.14K |
| 2026-07-21 | SEK 80.35 | -0.68% | SEK 80.65 | SEK 81.70 | SEK 80.00 | 199.34K |
| 2026-07-20 | SEK 80.90 | +0.56% | SEK 80.20 | SEK 81.55 | SEK 80.00 | 170.73K |
| 2026-07-17 | SEK 80.45 | -2.07% | SEK 82.20 | SEK 82.20 | SEK 80.10 | 403.46K |
| 2026-07-16 | SEK 82.15 | +1.86% | SEK 80.25 | SEK 82.35 | SEK 79.20 | 562.89K |
| 2026-07-15 | SEK 80.65 | -6.76% | SEK 83.00 | SEK 83.80 | SEK 78.20 | 1.65M |
| 2026-07-14 | SEK 86.50 | +0.64% | SEK 85.55 | SEK 86.50 | SEK 84.45 | 299.05K |
| 2026-07-13 | SEK 85.95 | -2.00% | SEK 87.65 | SEK 87.65 | SEK 85.40 | 332.20K |
| 2026-07-10 | SEK 87.70 | -0.34% | SEK 87.85 | SEK 88.35 | SEK 87.10 | 275.59K |
| 2026-07-09 | SEK 88.00 | -0.06% | SEK 88.85 | SEK 89.10 | SEK 86.40 | 235.50K |
| 2026-07-08 | SEK 88.05 | -3.45% | SEK 90.85 | SEK 90.85 | SEK 87.50 | 226.75K |
| 2026-07-07 | SEK 91.20 | +0.55% | SEK 91.00 | SEK 91.50 | SEK 90.50 | 140.90K |
| 2026-07-06 | SEK 90.70 | +0.39% | SEK 90.35 | SEK 91.80 | SEK 89.60 | 188.07K |
| 2026-07-03 | SEK 90.35 | +0.33% | SEK 90.05 | SEK 90.50 | SEK 89.45 | 214.66K |
| 2026-07-02 | SEK 90.05 | +2.80% | SEK 87.60 | SEK 90.25 | SEK 87.20 | 323.14K |
| 2026-07-01 | SEK 87.60 | -2.94% | SEK 90.40 | SEK 90.60 | SEK 87.05 | 321.22K |
| 2026-06-30 | SEK 90.25 | -0.44% | SEK 90.50 | SEK 91.00 | SEK 89.95 | 262.95K |
| 2026-06-29 | SEK 90.65 | +0.22% | SEK 90.55 | SEK 91.50 | SEK 90.10 | 182.11K |
| 2026-06-26 | SEK 90.45 | -2.06% | SEK 92.15 | SEK 92.15 | SEK 89.75 | 191.64K |
| 2026-06-25 | SEK 92.35 | +1.21% | SEK 91.45 | SEK 93.25 | SEK 91.45 | 460.77K |
| 2026-06-24 | SEK 91.25 | +1.90% | SEK 89.70 | SEK 91.25 | SEK 88.70 | 533.31K |
| 2026-06-23 | SEK 89.55 | -1.05% | SEK 89.30 | SEK 90.60 | SEK 88.90 | 162.71K |
| 2026-06-22 | SEK 90.50 | -0.66% | SEK 91.00 | SEK 91.30 | SEK 90.00 | 146.69K |
| 2026-06-18 | SEK 91.10 | +1.79% | SEK 89.50 | SEK 91.35 | SEK 89.30 | 420.81K |
| 2026-06-17 | SEK 89.50 | -0.28% | SEK 89.75 | SEK 89.90 | SEK 88.90 | 127.11K |
| 2026-06-16 | SEK 89.75 | -0.39% | SEK 90.10 | SEK 91.65 | SEK 89.55 | 193.21K |
| 2026-06-15 | SEK 90.10 | +1.52% | SEK 89.90 | SEK 91.95 | SEK 89.85 | 213.66K |
| 2026-06-12 | SEK 88.75 | +2.66% | SEK 88.40 | SEK 89.35 | SEK 88.25 | 196.30K |
| 2026-06-11 | SEK 86.45 | +0.88% | SEK 85.15 | SEK 86.95 | SEK 84.75 | 158.54K |
| 2026-06-10 | SEK 85.70 | -1.55% | SEK 87.05 | SEK 87.70 | SEK 85.60 | 139.36K |
| 2026-06-09 | SEK 87.05 | -0.63% | SEK 87.60 | SEK 88.90 | SEK 86.80 | 226.23K |
| 2026-06-08 | SEK 87.60 | -1.18% | SEK 87.50 | SEK 89.15 | SEK 87.00 | 248.59K |
| 2026-06-05 | SEK 88.65 | +0.11% | SEK 88.50 | SEK 89.10 | SEK 88.05 | 182.79K |
| 2026-06-04 | SEK 88.55 | +0.74% | SEK 87.60 | SEK 89.95 | SEK 87.35 | 329.11K |
| 2026-06-03 | SEK 87.90 | +0.57% | SEK 87.95 | SEK 88.50 | SEK 87.30 | 248.75K |
| 2026-06-02 | SEK 87.40 | -1.02% | SEK 88.50 | SEK 89.40 | SEK 86.80 | 262.04K |
| 2026-06-01 | SEK 88.30 | -2.70% | SEK 90.65 | SEK 90.75 | SEK 88.10 | 449.70K |
| 2026-05-29 | SEK 90.75 | +0.61% | SEK 91.00 | SEK 91.70 | SEK 90.05 | 1.26M |
| 2026-05-28 | SEK 90.20 | +0.33% | SEK 90.00 | SEK 91.15 | SEK 89.30 | 205.21K |