Scandic Hotels Group AB (publ) (SHOT.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 60.50 | 61.50 | 60.05 | 61.50 | 61.50 | 272,363 |
| May 16, 2024 | 61.40 | 61.45 | 59.50 | 60.50 | 60.50 | 456,281 |
| May 15, 2024 | 59.85 | 61.50 | 59.55 | 61.10 | 61.10 | 640,829 |
| May 14, 2024 | 60.25 | 60.45 | 59.45 | 59.85 | 59.85 | 543,451 |
| May 13, 2024 | 59.55 | 60.60 | 58.90 | 60.25 | 60.25 | 391,850 |
| May 10, 2024 | 61.00 | 61.15 | 59.55 | 59.65 | 59.65 | 622,880 |
| May 08, 2024 | 61.00 | 61.95 | 60.65 | 61.00 | 61.00 | 219,134 |
| May 07, 2024 | 61.85 | 62.45 | 60.90 | 61.40 | 61.40 | 392,243 |
| May 06, 2024 | 59.75 | 61.85 | 59.75 | 61.85 | 61.85 | 475,095 |
| May 03, 2024 | 58.15 | 59.65 | 57.90 | 59.65 | 59.65 | 312,962 |
| May 02, 2024 | 58.15 | 58.55 | 56.90 | 58.15 | 58.15 | 666,859 |
| Apr 30, 2024 | 59.00 | 59.00 | 58.05 | 58.15 | 58.15 | 286,824 |
| Apr 29, 2024 | 59.20 | 59.45 | 56.75 | 58.35 | 58.35 | 581,926 |
| Apr 26, 2024 | 58.40 | 59.25 | 57.55 | 59.25 | 59.25 | 451,189 |
| Apr 25, 2024 | 58.00 | 59.65 | 57.30 | 57.85 | 57.85 | 975,158 |
| Apr 24, 2024 | 56.65 | 59.20 | 55.40 | 58.05 | 58.05 | 976,779 |
| Apr 23, 2024 | 57.05 | 57.55 | 56.95 | 57.15 | 57.15 | 293,287 |
| Apr 22, 2024 | 57.20 | 57.30 | 56.60 | 57.00 | 57.00 | 286,512 |
| Apr 19, 2024 | 57.00 | 57.35 | 55.95 | 57.25 | 57.25 | 450,557 |
| Apr 18, 2024 | 57.50 | 57.65 | 57.05 | 57.55 | 57.55 | 683,391 |
| Apr 17, 2024 | 57.40 | 58.55 | 57.40 | 57.50 | 57.50 | 677,283 |
| Apr 16, 2024 | 58.15 | 58.75 | 57.20 | 57.50 | 57.50 | 638,991 |
| Apr 15, 2024 | 58.55 | 59.25 | 57.20 | 58.95 | 58.95 | 544,075 |
| Apr 12, 2024 | 58.90 | 59.25 | 58.45 | 58.55 | 58.55 | 675,744 |
| Apr 11, 2024 | 57.35 | 58.80 | 56.90 | 58.80 | 58.80 | 574,569 |
| Apr 10, 2024 | 57.00 | 58.80 | 56.80 | 57.40 | 57.40 | 659,760 |
| Apr 09, 2024 | 57.10 | 57.80 | 56.30 | 56.30 | 56.30 | 725,135 |
| Apr 08, 2024 | 57.55 | 57.55 | 55.55 | 57.35 | 57.35 | 1,397,873 |
| Apr 05, 2024 | 58.40 | 59.95 | 58.15 | 58.30 | 58.30 | 811,462 |
| Apr 04, 2024 | 60.85 | 61.10 | 58.55 | 59.15 | 59.15 | 1,552,111 |
| Apr 03, 2024 | 59.25 | 61.00 | 57.50 | 60.90 | 60.90 | 3,121,128 |
| Apr 02, 2024 | 62.65 | 63.10 | 60.90 | 61.80 | 61.80 | 534,023 |
| Mar 28, 2024 | 61.26 | 63.30 | 60.80 | 62.62 | 62.62 | 645,010 |
| Mar 27, 2024 | 60.24 | 61.38 | 60.18 | 61.26 | 61.26 | 456,633 |
| Mar 26, 2024 | 59.82 | 60.46 | 59.74 | 60.32 | 60.32 | 429,478 |
| Mar 25, 2024 | 59.54 | 60.50 | 59.30 | 60.08 | 60.08 | 540,348 |
| Mar 22, 2024 | 59.14 | 60.18 | 58.82 | 60.10 | 60.10 | 791,728 |
| Mar 21, 2024 | 58.22 | 59.54 | 57.60 | 59.14 | 59.14 | 651,615 |
| Mar 20, 2024 | 56.98 | 58.20 | 56.80 | 57.88 | 57.88 | 857,474 |
| Mar 19, 2024 | 56.74 | 57.34 | 56.38 | 56.98 | 56.98 | 451,416 |
| Mar 18, 2024 | 57.96 | 58.04 | 56.72 | 56.74 | 56.74 | 479,547 |
| Mar 15, 2024 | 58.02 | 58.46 | 57.30 | 58.04 | 58.04 | 1,116,854 |
| Mar 14, 2024 | 55.70 | 58.16 | 55.54 | 57.84 | 57.84 | 2,359,814 |
| Mar 13, 2024 | 55.34 | 56.00 | 55.00 | 55.78 | 55.78 | 826,485 |
| Mar 12, 2024 | 55.00 | 55.76 | 54.80 | 55.34 | 55.34 | 542,263 |
| Mar 11, 2024 | 53.00 | 55.30 | 52.78 | 55.06 | 55.06 | 1,694,965 |
| Mar 08, 2024 | 52.78 | 53.50 | 52.40 | 53.12 | 53.12 | 491,069 |
| Mar 07, 2024 | 53.50 | 53.50 | 52.84 | 53.00 | 53.00 | 306,808 |
| Mar 06, 2024 | 53.24 | 53.58 | 52.90 | 53.58 | 53.58 | 745,086 |
| Mar 05, 2024 | 52.38 | 53.24 | 51.80 | 53.24 | 53.24 | 587,000 |
| Mar 04, 2024 | 53.50 | 53.96 | 52.20 | 52.48 | 52.48 | 529,830 |
| Mar 01, 2024 | 53.50 | 54.40 | 53.18 | 53.34 | 53.34 | 1,192,353 |
| Feb 29, 2024 | 51.82 | 52.46 | 50.94 | 52.22 | 52.22 | 761,511 |
| Feb 28, 2024 | 51.60 | 51.96 | 51.42 | 51.82 | 51.82 | 405,050 |
| Feb 27, 2024 | 51.80 | 51.96 | 51.40 | 51.68 | 51.68 | 330,684 |
| Feb 26, 2024 | 51.98 | 52.82 | 51.72 | 51.96 | 51.96 | 823,760 |
| Feb 23, 2024 | 51.00 | 51.98 | 50.28 | 51.98 | 51.98 | 406,633 |
| Feb 22, 2024 | 50.28 | 51.46 | 50.28 | 51.28 | 51.28 | 808,574 |
| Feb 21, 2024 | 49.60 | 50.30 | 49.12 | 50.28 | 50.28 | 1,414,470 |
| Feb 20, 2024 | 48.22 | 49.64 | 48.01 | 49.64 | 49.64 | 400,980 |
| Feb 19, 2024 | 47.40 | 48.66 | 47.36 | 48.40 | 48.40 | 1,240,418 |
| Feb 16, 2024 | 48.50 | 48.75 | 46.42 | 47.40 | 47.40 | 1,848,242 |
| Feb 15, 2024 | 51.32 | 52.04 | 47.92 | 48.50 | 48.50 | 1,675,103 |
| Feb 14, 2024 | 49.95 | 51.16 | 47.75 | 51.08 | 51.08 | 1,983,349 |
| Feb 13, 2024 | 52.00 | 53.72 | 50.00 | 52.04 | 52.04 | 1,728,653 |
| Feb 12, 2024 | 50.12 | 51.16 | 50.06 | 50.54 | 50.54 | 510,495 |
| Feb 09, 2024 | 50.64 | 50.64 | 49.86 | 50.12 | 50.12 | 392,083 |
| Feb 08, 2024 | 50.00 | 51.42 | 49.76 | 50.64 | 50.64 | 1,547,673 |
| Feb 07, 2024 | 49.65 | 50.74 | 49.52 | 49.83 | 49.83 | 675,416 |
| Feb 06, 2024 | 48.07 | 49.77 | 47.99 | 49.65 | 49.65 | 603,900 |
| Feb 05, 2024 | 47.92 | 48.70 | 47.80 | 48.07 | 48.07 | 829,760 |
| Feb 02, 2024 | 47.88 | 48.50 | 47.86 | 47.92 | 47.92 | 536,363 |
| Feb 01, 2024 | 48.00 | 48.36 | 47.69 | 47.73 | 47.73 | 332,955 |
| Jan 31, 2024 | 47.90 | 48.50 | 47.67 | 48.11 | 48.11 | 699,649 |
| Jan 30, 2024 | 47.75 | 48.43 | 47.67 | 47.90 | 47.90 | 393,530 |
| Jan 29, 2024 | 47.69 | 48.10 | 46.50 | 47.75 | 47.75 | 485,090 |
| Jan 26, 2024 | 47.80 | 47.80 | 46.56 | 47.69 | 47.69 | 596,293 |
| Jan 25, 2024 | 47.23 | 47.95 | 47.03 | 47.80 | 47.80 | 685,524 |
| Jan 24, 2024 | 47.00 | 47.45 | 46.54 | 47.23 | 47.23 | 440,769 |
| Jan 23, 2024 | 47.00 | 47.03 | 46.50 | 46.67 | 46.67 | 488,277 |
| Jan 22, 2024 | 45.98 | 47.13 | 45.98 | 46.90 | 46.90 | 603,785 |
| Jan 19, 2024 | 46.00 | 46.18 | 45.21 | 45.40 | 45.40 | 203,325 |
| Jan 18, 2024 | 45.33 | 46.35 | 45.06 | 45.90 | 45.90 | 545,308 |
| Jan 17, 2024 | 45.27 | 45.34 | 44.67 | 45.34 | 45.34 | 276,523 |
| Jan 16, 2024 | 46.46 | 46.51 | 45.38 | 45.63 | 45.63 | 270,242 |
| Jan 15, 2024 | 46.40 | 46.86 | 46.28 | 46.46 | 46.46 | 226,779 |
| Jan 12, 2024 | 45.82 | 46.90 | 45.77 | 46.71 | 46.71 | 361,077 |
| Jan 11, 2024 | 46.62 | 46.99 | 45.82 | 45.82 | 45.82 | 319,681 |
| Jan 10, 2024 | 46.98 | 47.13 | 46.10 | 46.54 | 46.54 | 253,993 |
| Jan 09, 2024 | 46.33 | 47.28 | 46.12 | 46.98 | 46.98 | 537,581 |
| Jan 08, 2024 | 45.00 | 46.24 | 44.70 | 46.24 | 46.24 | 396,454 |
| Jan 05, 2024 | 45.18 | 45.18 | 44.71 | 45.18 | 45.18 | 166,503 |
| Jan 04, 2024 | 44.84 | 45.35 | 44.73 | 45.19 | 45.19 | 317,670 |
| Jan 03, 2024 | 45.28 | 45.63 | 44.85 | 44.98 | 44.98 | 431,304 |
| Jan 02, 2024 | 46.42 | 46.80 | 45.66 | 45.66 | 45.66 | 304,986 |
| Dec 29, 2023 | 46.00 | 46.64 | 45.93 | 46.42 | 46.42 | 400,916 |
| Dec 28, 2023 | 45.39 | 46.20 | 45.27 | 46.09 | 46.09 | 430,996 |
| Dec 27, 2023 | 46.56 | 46.61 | 45.22 | 45.39 | 45.39 | 715,262 |
| Dec 22, 2023 | 47.47 | 47.63 | 46.45 | 46.56 | 46.56 | 349,527 |
| Dec 21, 2023 | 47.72 | 47.72 | 47.20 | 47.47 | 47.47 | 282,052 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.