UK markets open in 5 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
30.33+0.59 (+1.98%)
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202229.8030.6829.8030.3330.331,721,789
05 Oct 202233.0033.0029.6529.7429.743,787,056
04 Oct 202232.4433.2032.3533.0033.004,178,469
03 Oct 202231.5032.2230.6832.0732.071,525,008
30 Sept 202231.0032.1730.8132.0032.001,198,976
29 Sept 202231.5731.9030.1730.9030.901,412,103
28 Sept 202231.5231.7930.3531.5731.572,075,049
27 Sept 202231.8032.5031.2832.0732.071,898,933
26 Sept 202232.6432.7531.1131.6531.651,803,692
23 Sept 202232.6033.2332.6033.0033.001,213,703
22 Sept 202234.8034.9732.6232.7032.703,175,527
21 Sept 202235.6536.7534.7835.5035.501,068,615
20 Sept 202237.5037.9235.9836.3036.301,152,235
19 Sept 202236.7837.1836.1936.9036.90932,028
16 Sept 202236.1837.2735.6336.7836.782,298,933
15 Sept 202234.0036.6434.0036.4536.453,293,406
14 Sept 202233.1934.4432.9534.1034.101,070,839
13 Sept 202234.5034.7233.3133.5733.571,302,023
12 Sept 202234.1934.6533.3534.1834.181,043,367
09 Sept 202233.3333.8133.1133.2733.27788,343
08 Sept 202234.0634.7233.0433.3033.301,473,226
07 Sept 202236.0936.3633.8734.0634.062,394,310
06 Sept 202236.8137.2836.3036.6036.60857,099
05 Sept 202236.8837.1136.2536.8136.81978,635
02 Sept 202237.3538.2037.2237.8337.83553,421
01 Sept 202237.2637.5636.9037.0037.00641,666
31 Aug 202237.6038.3036.9538.0038.001,054,386
30 Aug 202237.7038.1436.9937.2337.231,186,187
29 Aug 202238.4238.4236.8537.5237.521,229,660
26 Aug 202240.6040.6838.7238.7238.72634,785
25 Aug 202240.1340.8239.8140.4240.42623,602
24 Aug 202239.3140.1739.0140.1340.13594,589
23 Aug 202238.9439.8038.6039.3139.31491,231
22 Aug 202239.7539.8538.7638.9438.94944,498
19 Aug 202240.4140.5039.5239.7339.73945,985
18 Aug 202240.9441.6040.3440.4040.40651,326
17 Aug 202241.4041.7840.8040.9440.94598,652
16 Aug 202241.6842.4541.2541.5141.512,734,049
15 Aug 202242.7742.8041.7642.0642.06678,262
12 Aug 202242.0042.7741.7942.7742.77760,319
11 Aug 202241.7042.5141.5542.0042.00918,759
10 Aug 202240.1041.7040.1041.7041.70748,385
09 Aug 202240.8041.1640.2940.9140.91718,386
08 Aug 202240.6041.0939.8140.7940.79918,137
05 Aug 202241.0641.4040.3240.4840.48658,004
04 Aug 202240.3641.9940.2440.9940.99984,560
03 Aug 202239.9440.8139.7140.3640.36638,236
02 Aug 202240.4740.4739.3139.9439.94889,935
01 Aug 202241.4141.5340.1240.4740.471,084,725
29 Jul 202241.3641.9641.1241.4241.42776,338
28 Jul 202242.4242.6441.0441.3641.36977,415
27 Jul 202241.7042.6741.6442.2542.25487,064
26 Jul 202242.0642.6741.6841.7541.75648,249
25 Jul 202243.6043.6042.1542.3142.31741,782
22 Jul 202243.1344.2243.0043.6143.611,039,257
21 Jul 202244.5545.2942.9143.1243.121,717,990
20 Jul 202243.5044.7443.3544.4344.431,708,400
19 Jul 202242.8344.0042.4843.5043.501,892,025
18 Jul 202240.0742.8640.0742.8342.832,109,497
15 Jul 202239.9040.2038.3040.0340.032,253,102
14 Jul 202240.0140.2738.7839.7439.741,654,790
13 Jul 202240.3640.8039.6439.9539.951,077,426
12 Jul 202239.5040.4639.0040.3640.362,121,412
11 Jul 202240.3041.0039.5940.0740.071,913,381
08 Jul 202239.3040.7339.3040.5540.551,284,123
07 Jul 202239.0039.3238.3039.2439.241,100,426
06 Jul 202238.7039.2538.3138.4938.49992,871
05 Jul 202238.8039.3037.3638.3038.301,469,228
04 Jul 202240.0640.8038.7338.7838.78727,855
01 Jul 202239.5040.5539.1739.9639.96784,954
30 Jun 202241.1241.1239.2139.4839.481,299,122
29 Jun 202243.5043.6841.0341.1641.161,283,663
28 Jun 202244.2045.3043.4743.7043.70935,339
27 Jun 202243.9045.1543.2244.0044.001,215,598
23 Jun 202244.0044.1042.9542.9542.951,119,629
22 Jun 202244.6844.6943.0044.1544.15975,810
21 Jun 202245.4845.9044.9545.1545.151,098,604
20 Jun 202243.6745.6043.6745.3045.301,692,217
17 Jun 202243.2444.4143.1143.4843.48876,850
16 Jun 202245.0045.2643.2443.2443.241,551,338
15 Jun 202243.5145.0543.1744.9844.981,458,007
14 Jun 202245.8045.9242.6143.3043.302,863,218
13 Jun 202246.6847.8245.5045.8045.802,947,880
10 Jun 202246.4847.8245.2846.5546.556,861,875
09 Jun 202241.3943.4041.1642.3542.351,542,455
08 Jun 202240.6342.2240.6341.4441.442,000,734
07 Jun 202239.8440.7439.6140.4140.411,172,335
03 Jun 202239.3040.2539.1639.8439.84817,967
02 Jun 202239.0639.4538.5239.1139.11607,566
01 Jun 202240.0840.6539.0139.0239.02922,266
31 May 202240.6640.6639.9040.0840.08712,307
30 May 202240.0040.8240.0040.6340.631,068,157
27 May 202237.7039.9237.7039.9239.921,469,635
25 May 202237.4037.8937.0137.3337.33713,479
24 May 202239.0039.2236.8537.0037.001,369,520
23 May 202240.0040.7838.8639.2139.211,210,873
20 May 202239.4040.6139.4039.8939.891,053,816
19 May 202238.7239.6838.4939.3039.301,033,906
18 May 202240.5040.5038.9639.4039.401,375,565
17 May 202239.3140.6939.3140.0040.001,193,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...