UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
39.80-0.47 (-1.17%)
At close: 05:29PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202340.0040.0139.1839.8039.80464,061
02 Feb 202338.7040.3138.6840.2740.27936,328
01 Feb 202338.3838.8438.3138.3138.31273,646
31 Jan 202338.0038.6038.0038.3838.38308,978
30 Jan 202338.5038.7638.1238.4538.45441,556
27 Jan 202339.5039.7138.6338.7938.79663,057
26 Jan 202339.2140.0038.6039.8939.89607,454
25 Jan 202340.3140.5038.7439.1939.19748,127
24 Jan 202340.5440.6039.9540.5140.51482,145
23 Jan 202340.6141.0840.1040.5440.54887,197
20 Jan 202339.6040.6439.5040.6440.641,423,974
19 Jan 202339.3239.4637.7239.3339.331,228,543
18 Jan 202337.2839.8637.0239.8239.823,782,516
17 Jan 202335.8036.3635.6135.6435.64656,239
16 Jan 202335.3035.8134.9035.8135.81761,999
13 Jan 202334.6935.6634.2335.3035.301,027,927
12 Jan 202333.4034.7833.3234.6934.69947,199
11 Jan 202332.9833.8032.5033.4533.45703,143
10 Jan 202332.9533.3232.7433.0333.03473,586
09 Jan 202332.8433.1732.3432.9932.99748,287
05 Jan 202333.4933.4932.4232.4832.48298,867
04 Jan 202332.3632.7331.7332.5932.59605,924
03 Jan 202332.6233.3032.2232.3332.33591,385
02 Jan 202332.3533.0232.3532.5832.58305,380
30 Dec 202232.1732.4831.9832.2232.22409,465
29 Dec 202231.7232.2031.1832.2032.20559,385
28 Dec 202232.1032.3931.7531.8231.82397,464
27 Dec 202232.1032.6031.6232.0932.09508,074
23 Dec 202232.0232.1431.7031.8731.87271,869
22 Dec 202232.4232.8631.9432.0232.02307,354
21 Dec 202232.5732.8132.3032.4232.42458,561
20 Dec 202232.0032.6231.6432.4832.48450,621
19 Dec 202232.3032.5832.1132.1232.12373,476
16 Dec 202233.3033.6832.3232.3332.33845,890
15 Dec 202233.1133.8833.0833.3633.36626,445
14 Dec 202233.4033.9233.1233.5833.58372,362
13 Dec 202233.3234.9333.0033.5233.521,383,155
12 Dec 202234.1034.1732.4233.0033.001,618,478
09 Dec 202234.7735.0034.2134.6334.63431,909
08 Dec 202233.9834.8633.9834.7734.77595,437
07 Dec 202234.1434.4333.9033.9833.98505,259
06 Dec 202234.5234.7234.1734.2934.29569,035
05 Dec 202235.0535.1334.2734.5634.56769,214
02 Dec 202235.0035.3634.5635.0535.05447,631
01 Dec 202235.6935.9034.7735.0535.05484,194
30 Nov 202235.3035.8935.0635.3135.311,175,055
29 Nov 202235.0835.4734.8235.3035.30439,216
28 Nov 202235.4035.5034.8035.0935.09735,307
25 Nov 202235.7435.8635.1035.6335.631,100,505
24 Nov 202235.1335.8434.7035.7435.74947,311
23 Nov 202235.1235.5534.9035.1335.13419,335
22 Nov 202235.0835.4734.3835.1235.12849,411
21 Nov 202234.4436.3634.0035.0835.081,925,346
18 Nov 202233.5033.6132.6933.2933.29587,771
17 Nov 202233.4333.7832.5432.9032.901,186,065
16 Nov 202234.7934.8033.4933.6233.62825,459
15 Nov 202234.7035.2734.0434.9434.94947,061
14 Nov 202236.0036.0034.5834.7034.70942,242
11 Nov 202235.9036.4235.4235.9835.981,390,625
10 Nov 202234.0035.4033.7135.4035.401,751,682
09 Nov 202234.6334.6334.1034.3834.38888,288
08 Nov 202234.1734.7633.9634.6334.63745,774
07 Nov 202235.0535.1834.1434.1434.141,161,709
04 Nov 202234.3735.0834.1735.0535.05685,514
03 Nov 202234.4034.7233.3734.2634.26841,067
02 Nov 202235.1835.2534.5735.0235.02693,130
01 Nov 202235.3135.9234.5835.1835.181,507,007
31 Oct 202233.5535.1433.2635.0335.031,701,787
28 Oct 202233.9234.3033.4733.5033.502,540,227
27 Oct 202235.2935.7933.4034.7034.705,118,522
26 Oct 202232.0032.7731.8132.7432.741,126,859
25 Oct 202231.7532.2531.2832.1132.111,387,718
24 Oct 202230.5732.3530.5031.6731.672,858,641
21 Oct 202229.2330.4429.1430.0130.011,396,296
20 Oct 202229.0729.8028.8929.4529.45500,767
19 Oct 202230.5030.6829.0729.0729.07604,841
18 Oct 202230.5030.8830.2530.3830.38988,966
17 Oct 202229.0030.1929.0030.1230.12755,326
14 Oct 202229.4029.6428.6529.0029.001,492,525
13 Oct 202228.7829.7228.1729.0429.044,442,283
12 Oct 202229.0029.7528.3928.7128.711,470,101
11 Oct 202229.6029.7828.5128.8628.861,206,302
10 Oct 202229.0030.1528.8329.6929.694,864,947
07 Oct 202230.3630.5728.9929.3429.341,448,054
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...