Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Scandic Hotels Group AB (publ) (SHOT.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

58.85

+0.50

(+0.86%)

As of 11:26AM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	59.00	59.00	58.05	58.85	58.85	120,838
29 Apr 2024	59.20	59.45	56.75	58.35	58.35	581,926
26 Apr 2024	58.40	59.25	57.55	59.25	59.25	451,189
25 Apr 2024	58.00	59.65	57.30	57.85	57.85	975,158
24 Apr 2024	56.65	59.20	55.40	58.05	58.05	976,779
23 Apr 2024	57.05	57.55	56.95	57.15	57.15	293,287
22 Apr 2024	57.20	57.30	56.60	57.00	57.00	286,512
19 Apr 2024	57.00	57.35	55.95	57.25	57.25	450,557
18 Apr 2024	57.50	57.65	57.05	57.55	57.55	683,391
17 Apr 2024	57.40	58.55	57.40	57.50	57.50	677,283
16 Apr 2024	58.15	58.75	57.20	57.50	57.50	638,991
15 Apr 2024	58.55	59.25	57.20	58.95	58.95	544,075
12 Apr 2024	58.90	59.25	58.45	58.55	58.55	675,744
11 Apr 2024	57.35	58.80	56.90	58.80	58.80	574,569
10 Apr 2024	57.00	58.80	56.80	57.40	57.40	659,760
09 Apr 2024	57.10	57.80	56.30	56.30	56.30	725,135
08 Apr 2024	57.55	57.55	55.55	57.35	57.35	1,397,873
05 Apr 2024	58.40	59.95	58.15	58.30	58.30	811,462
04 Apr 2024	60.85	61.10	58.55	59.15	59.15	1,552,111
03 Apr 2024	59.25	61.00	57.50	60.90	60.90	3,121,128
02 Apr 2024	62.65	63.10	60.90	61.80	61.80	534,023
28 Mar 2024	61.26	63.30	60.80	62.62	62.62	645,010
27 Mar 2024	60.24	61.38	60.18	61.26	61.26	456,633
26 Mar 2024	59.82	60.46	59.74	60.32	60.32	429,478
25 Mar 2024	59.54	60.50	59.30	60.08	60.08	540,348
22 Mar 2024	59.14	60.18	58.82	60.10	60.10	791,728
21 Mar 2024	58.22	59.54	57.60	59.14	59.14	651,615
20 Mar 2024	56.98	58.20	56.80	57.88	57.88	857,474
19 Mar 2024	56.74	57.34	56.38	56.98	56.98	451,416
18 Mar 2024	57.96	58.04	56.72	56.74	56.74	479,547
15 Mar 2024	58.02	58.46	57.30	58.04	58.04	1,116,854
14 Mar 2024	55.70	58.16	55.54	57.84	57.84	2,359,814
13 Mar 2024	55.34	56.00	55.00	55.78	55.78	826,485
12 Mar 2024	55.00	55.76	54.80	55.34	55.34	542,263
11 Mar 2024	53.00	55.30	52.78	55.06	55.06	1,694,965
08 Mar 2024	52.78	53.50	52.40	53.12	53.12	491,069
07 Mar 2024	53.50	53.50	52.84	53.00	53.00	306,808
06 Mar 2024	53.24	53.58	52.90	53.58	53.58	745,086
05 Mar 2024	52.38	53.24	51.80	53.24	53.24	587,000
04 Mar 2024	53.50	53.96	52.20	52.48	52.48	529,830
01 Mar 2024	53.50	54.40	53.18	53.34	53.34	1,192,353
29 Feb 2024	51.82	52.46	50.94	52.22	52.22	761,511
28 Feb 2024	51.60	51.96	51.42	51.82	51.82	405,050
27 Feb 2024	51.80	51.96	51.40	51.68	51.68	330,684
26 Feb 2024	51.98	52.82	51.72	51.96	51.96	823,760
23 Feb 2024	51.00	51.98	50.28	51.98	51.98	406,633
22 Feb 2024	50.28	51.46	50.28	51.28	51.28	808,574
21 Feb 2024	49.60	50.30	49.12	50.28	50.28	1,414,470
20 Feb 2024	48.22	49.64	48.01	49.64	49.64	400,980
19 Feb 2024	47.40	48.66	47.36	48.40	48.40	1,240,418
16 Feb 2024	48.50	48.75	46.42	47.40	47.40	1,848,242
15 Feb 2024	51.32	52.04	47.92	48.50	48.50	1,675,103
14 Feb 2024	49.95	51.16	47.75	51.08	51.08	1,983,349
13 Feb 2024	52.00	53.72	50.00	52.04	52.04	1,728,653
12 Feb 2024	50.12	51.16	50.06	50.54	50.54	510,495
09 Feb 2024	50.64	50.64	49.86	50.12	50.12	392,083
08 Feb 2024	50.00	51.42	49.76	50.64	50.64	1,547,673
07 Feb 2024	49.65	50.74	49.52	49.83	49.83	675,416
06 Feb 2024	48.07	49.77	47.99	49.65	49.65	603,900
05 Feb 2024	47.92	48.70	47.80	48.07	48.07	829,760
02 Feb 2024	47.88	48.50	47.86	47.92	47.92	536,363
01 Feb 2024	48.00	48.36	47.69	47.73	47.73	332,955
31 Jan 2024	47.90	48.50	47.67	48.11	48.11	699,649
30 Jan 2024	47.75	48.43	47.67	47.90	47.90	393,530
29 Jan 2024	47.69	48.10	46.50	47.75	47.75	485,090
26 Jan 2024	47.80	47.80	46.56	47.69	47.69	596,293
25 Jan 2024	47.23	47.95	47.03	47.80	47.80	685,524
24 Jan 2024	47.00	47.45	46.54	47.23	47.23	440,769
23 Jan 2024	47.00	47.03	46.50	46.67	46.67	488,277
22 Jan 2024	45.98	47.13	45.98	46.90	46.90	603,785
19 Jan 2024	46.00	46.18	45.21	45.40	45.40	203,325
18 Jan 2024	45.33	46.35	45.06	45.90	45.90	545,308
17 Jan 2024	45.27	45.34	44.67	45.34	45.34	276,523
16 Jan 2024	46.46	46.51	45.38	45.63	45.63	270,242
15 Jan 2024	46.40	46.86	46.28	46.46	46.46	226,779
12 Jan 2024	45.82	46.90	45.77	46.71	46.71	361,077
11 Jan 2024	46.62	46.99	45.82	45.82	45.82	319,681
10 Jan 2024	46.98	47.13	46.10	46.54	46.54	253,993
09 Jan 2024	46.33	47.28	46.12	46.98	46.98	537,581
08 Jan 2024	45.00	46.24	44.70	46.24	46.24	396,454
05 Jan 2024	45.18	45.18	44.71	45.18	45.18	166,503
04 Jan 2024	44.84	45.35	44.73	45.19	45.19	317,670
03 Jan 2024	45.28	45.63	44.85	44.98	44.98	431,304
02 Jan 2024	46.42	46.80	45.66	45.66	45.66	304,986
29 Dec 2023	46.00	46.64	45.93	46.42	46.42	400,916
28 Dec 2023	45.39	46.20	45.27	46.09	46.09	430,996
27 Dec 2023	46.56	46.61	45.22	45.39	45.39	715,262
22 Dec 2023	47.47	47.63	46.45	46.56	46.56	349,527
21 Dec 2023	47.72	47.72	47.20	47.47	47.47	282,052
20 Dec 2023	47.90	48.28	47.50	47.72	47.72	2,132,625
19 Dec 2023	47.27	48.85	47.25	47.90	47.90	786,668
18 Dec 2023	47.00	47.43	46.72	47.27	47.27	417,340
15 Dec 2023	47.42	47.79	47.12	47.26	47.26	852,317
14 Dec 2023	47.00	47.65	46.39	47.09	47.09	1,048,948
13 Dec 2023	46.90	47.41	46.09	46.12	46.12	642,033
12 Dec 2023	46.45	46.88	46.36	46.88	46.88	665,249
11 Dec 2023	45.90	46.94	45.90	46.44	46.44	996,404
08 Dec 2023	45.66	46.24	44.81	45.97	45.97	712,596
07 Dec 2023	45.00	45.68	44.39	45.68	45.68	2,822,833
06 Dec 2023	44.59	45.36	44.36	45.03	45.03	3,787,965
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,181.26+34.23(+0.42%)

FTSE 25020,102.75+17.96(+0.09%)

AIM763.77+0.44(+0.06%)

GBP/EUR1.1695-0.0018(-0.15%)

GBP/USD1.2547-0.0015(-0.12%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Scandic Hotels Group AB (publ) (SHOT.ST)

FTSE 100
8,181.26
+34.23(+0.42%)

FTSE 250
20,102.75
+17.96(+0.09%)

AIM
763.77
+0.44(+0.06%)

GBP/EUR
1.1695
-0.0018(-0.15%)

GBP/USD
1.2547
-0.0015(-0.12%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)