UK markets close in 1 hour 54 minutes

Scandic Hotels Group AB (publ) (0RD7.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
57.95+0.33 (+0.56%)
As of 02:11PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202458.4559.5557.9557.9557.951,719
24 Apr 202456.7058.4557.5557.6357.6346,000
23 Apr 202457.0857.4056.9557.0857.0821,756
22 Apr 202457.0857.2056.6056.9556.951,546,065
19 Apr 202457.1757.2556.0556.8056.8039,157
18 Apr 202457.4257.6557.1057.1357.1318,431
17 Apr 202457.2858.4557.4058.1058.1023,051
16 Apr 202458.0058.2057.2057.9257.9223,999
15 Apr 202458.4559.0057.6559.0859.08115,869
12 Apr 202458.7559.1558.5559.0359.0340,898
11 Apr 202457.2858.8056.9058.6058.6083,518
10 Apr 202457.0358.7057.0557.8357.8327,042
09 Apr 202457.1357.5556.2957.0857.08146,179
08 Apr 202457.6357.5555.7056.7556.7547,427
05 Apr 202458.6059.2058.2058.8058.80118,730
04 Apr 202460.6560.4058.6558.6058.60285,142
03 Apr 202459.3361.0057.8060.4060.4038,886
02 Apr 202462.5562.7061.4061.6361.6321,018
28 Mar 202461.2162.5161.3260.5760.5716,943
27 Mar 202460.1861.2860.6260.5760.5725,185
26 Mar 202459.7160.3260.0059.9359.9328,043
25 Mar 202459.4060.3459.4660.0460.04138,730
22 Mar 202459.0760.1059.2660.1660.1618,241
21 Mar 202458.1959.4657.8658.8558.8517,450
20 Mar 202456.9258.1657.0257.7857.7813,128
19 Mar 202456.6157.2256.8856.9256.9229,608
18 Mar 202457.9457.5256.7456.8456.8412,001
15 Mar 202458.1158.3257.3457.7057.7037,909
14 Mar 202455.5858.0655.8257.4557.4571,196
13 Mar 202455.3455.7955.0855.1555.1537,587
12 Mar 202454.9355.5854.9655.3655.3630,200
11 Mar 202453.0455.1854.1254.8354.83496,607
08 Mar 202452.7753.3252.5453.2953.2943,770
07 Mar 202453.3353.3252.8253.2153.217,991
06 Mar 202452.9853.5852.9653.3553.3540,570
05 Mar 202452.2653.2352.6452.9052.90122,184
04 Mar 202453.5552.7252.3452.3852.3816,105
01 Mar 202453.5354.1153.2353.7653.7653,552
29 Feb 202451.9352.2251.2451.8151.811,448,176
28 Feb 202451.6151.8451.5851.5451.5431,553
27 Feb 202451.7351.8751.6651.4851.4810,356
26 Feb 202451.8352.7051.8452.3452.3413,993
23 Feb 202450.9751.9750.4051.7551.7510,267
22 Feb 202450.4051.4651.1050.8150.8114,942
21 Feb 202449.4250.2949.1750.1750.176,704
20 Feb 202448.1949.6448.3849.5349.5324,587
19 Feb 202447.2048.5947.5248.3148.3130,488
16 Feb 202448.4048.5946.5346.9546.95343,723
15 Feb 202451.4451.9048.0548.7248.72268,552
14 Feb 202449.4551.0947.8850.8150.8192,643
13 Feb 202451.8353.6051.3252.2452.2466,390
12 Feb 202450.2450.9050.2550.5350.5317,789
09 Feb 202450.7650.5850.0250.2650.268,772
08 Feb 202449.9951.2449.7650.6750.6729,638
07 Feb 202449.7450.7449.5250.1750.1729,821
06 Feb 202448.1249.7048.0249.5849.5816,994
05 Feb 202447.9448.4748.0548.3748.378,994
02 Feb 202447.8848.5047.8848.1948.1910,888
01 Feb 202447.9248.1847.7348.0748.0717,068
31 Jan 202447.7648.4947.7647.9447.9414,530
30 Jan 202447.6448.2047.8947.8147.812,909
29 Jan 202447.6047.7546.5647.9247.9231,160
26 Jan 202447.7547.7346.7847.5147.5118,270
25 Jan 202447.2947.9147.2347.3547.35189,115
24 Jan 202446.8647.4546.6946.9546.95117,273
23 Jan 202447.0146.9946.6046.6746.6795,164
22 Jan 202445.9247.0546.5046.6546.6536,631
19 Jan 202445.9645.9845.3745.4245.4211,380
18 Jan 202445.1746.3345.3145.8545.8528,904
17 Jan 202445.2845.3444.7944.9344.9318,179
16 Jan 202446.2246.4245.4845.6545.6517,046
15 Jan 202446.4046.6746.3846.7446.749,416
12 Jan 202445.6746.8346.2146.7846.7825,039
11 Jan 202446.6946.9045.9046.1246.1249,081
10 Jan 202446.9446.9846.1846.2446.2426,106
09 Jan 202446.3347.2446.3147.2447.2431,923
08 Jan 202444.8846.1944.7445.5645.5679,213
05 Jan 202445.0845.1844.8144.8944.8912,951
04 Jan 202444.8245.2844.7644.8944.8958,803
03 Jan 202445.3245.5644.8745.3245.3250,305
02 Jan 202446.3546.3845.6645.8745.8718,717
29 Dec 202345.8846.6146.2046.1846.1813,603
28 Dec 202345.2446.2045.2945.5345.5384,499
27 Dec 202346.4746.6145.2945.6945.6946,086
22 Dec 202347.3647.4746.5147.4047.40572,868
21 Dec 202347.6047.5747.3547.4247.4214,448
20 Dec 202348.1248.0047.5447.9947.99826,607
19 Dec 202347.2348.8047.8047.8147.8134,618
18 Dec 202347.0447.3046.9746.9146.9122,209
15 Dec 202347.3647.8347.1647.6547.6525,074
14 Dec 202346.8747.3746.5046.5846.5830,731
13 Dec 202346.8447.4146.0946.6746.6729,101
12 Dec 202346.5246.8946.4146.6546.6565,946
11 Dec 202345.8146.8046.1946.6346.6372,094
08 Dec 202345.6145.9744.9045.6245.6251,519
07 Dec 202344.8745.6744.5845.2045.2010,754
06 Dec 202344.5545.2044.4845.1545.1551,315
05 Dec 202344.1944.7144.1044.3844.38145,953
04 Dec 202344.1844.6044.2044.6744.6739,134
01 Dec 202343.0844.6243.2243.8543.8541,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...