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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	40.00	40.01	39.18	39.80	39.80	464,061
02 Feb 2023	38.70	40.31	38.68	40.27	40.27	936,328
01 Feb 2023	38.38	38.84	38.31	38.31	38.31	273,646
31 Jan 2023	38.00	38.60	38.00	38.38	38.38	308,978
30 Jan 2023	38.50	38.76	38.12	38.45	38.45	441,556
27 Jan 2023	39.50	39.71	38.63	38.79	38.79	663,057
26 Jan 2023	39.21	40.00	38.60	39.89	39.89	607,454
25 Jan 2023	40.31	40.50	38.74	39.19	39.19	748,127
24 Jan 2023	40.54	40.60	39.95	40.51	40.51	482,145
23 Jan 2023	40.61	41.08	40.10	40.54	40.54	887,197
20 Jan 2023	39.60	40.64	39.50	40.64	40.64	1,423,974
19 Jan 2023	39.32	39.46	37.72	39.33	39.33	1,228,543
18 Jan 2023	37.28	39.86	37.02	39.82	39.82	3,782,516
17 Jan 2023	35.80	36.36	35.61	35.64	35.64	656,239
16 Jan 2023	35.30	35.81	34.90	35.81	35.81	761,999
13 Jan 2023	34.69	35.66	34.23	35.30	35.30	1,027,927
12 Jan 2023	33.40	34.78	33.32	34.69	34.69	947,199
11 Jan 2023	32.98	33.80	32.50	33.45	33.45	703,143
10 Jan 2023	32.95	33.32	32.74	33.03	33.03	473,586
09 Jan 2023	32.84	33.17	32.34	32.99	32.99	748,287
05 Jan 2023	33.49	33.49	32.42	32.48	32.48	298,867
04 Jan 2023	32.36	32.73	31.73	32.59	32.59	605,924
03 Jan 2023	32.62	33.30	32.22	32.33	32.33	591,385
02 Jan 2023	32.35	33.02	32.35	32.58	32.58	305,380
30 Dec 2022	32.17	32.48	31.98	32.22	32.22	409,465
29 Dec 2022	31.72	32.20	31.18	32.20	32.20	559,385
28 Dec 2022	32.10	32.39	31.75	31.82	31.82	397,464
27 Dec 2022	32.10	32.60	31.62	32.09	32.09	508,074
23 Dec 2022	32.02	32.14	31.70	31.87	31.87	271,869
22 Dec 2022	32.42	32.86	31.94	32.02	32.02	307,354
21 Dec 2022	32.57	32.81	32.30	32.42	32.42	458,561
20 Dec 2022	32.00	32.62	31.64	32.48	32.48	450,621
19 Dec 2022	32.30	32.58	32.11	32.12	32.12	373,476
16 Dec 2022	33.30	33.68	32.32	32.33	32.33	845,890
15 Dec 2022	33.11	33.88	33.08	33.36	33.36	626,445
14 Dec 2022	33.40	33.92	33.12	33.58	33.58	372,362
13 Dec 2022	33.32	34.93	33.00	33.52	33.52	1,383,155
12 Dec 2022	34.10	34.17	32.42	33.00	33.00	1,618,478
09 Dec 2022	34.77	35.00	34.21	34.63	34.63	431,909
08 Dec 2022	33.98	34.86	33.98	34.77	34.77	595,437
07 Dec 2022	34.14	34.43	33.90	33.98	33.98	505,259
06 Dec 2022	34.52	34.72	34.17	34.29	34.29	569,035
05 Dec 2022	35.05	35.13	34.27	34.56	34.56	769,214
02 Dec 2022	35.00	35.36	34.56	35.05	35.05	447,631
01 Dec 2022	35.69	35.90	34.77	35.05	35.05	484,194
30 Nov 2022	35.30	35.89	35.06	35.31	35.31	1,175,055
29 Nov 2022	35.08	35.47	34.82	35.30	35.30	439,216
28 Nov 2022	35.40	35.50	34.80	35.09	35.09	735,307
25 Nov 2022	35.74	35.86	35.10	35.63	35.63	1,100,505
24 Nov 2022	35.13	35.84	34.70	35.74	35.74	947,311
23 Nov 2022	35.12	35.55	34.90	35.13	35.13	419,335
22 Nov 2022	35.08	35.47	34.38	35.12	35.12	849,411
21 Nov 2022	34.44	36.36	34.00	35.08	35.08	1,925,346
18 Nov 2022	33.50	33.61	32.69	33.29	33.29	587,771
17 Nov 2022	33.43	33.78	32.54	32.90	32.90	1,186,065
16 Nov 2022	34.79	34.80	33.49	33.62	33.62	825,459
15 Nov 2022	34.70	35.27	34.04	34.94	34.94	947,061
14 Nov 2022	36.00	36.00	34.58	34.70	34.70	942,242
11 Nov 2022	35.90	36.42	35.42	35.98	35.98	1,390,625
10 Nov 2022	34.00	35.40	33.71	35.40	35.40	1,751,682
09 Nov 2022	34.63	34.63	34.10	34.38	34.38	888,288
08 Nov 2022	34.17	34.76	33.96	34.63	34.63	745,774
07 Nov 2022	35.05	35.18	34.14	34.14	34.14	1,161,709
04 Nov 2022	34.37	35.08	34.17	35.05	35.05	685,514
03 Nov 2022	34.40	34.72	33.37	34.26	34.26	841,067
02 Nov 2022	35.18	35.25	34.57	35.02	35.02	693,130
01 Nov 2022	35.31	35.92	34.58	35.18	35.18	1,507,007
31 Oct 2022	33.55	35.14	33.26	35.03	35.03	1,701,787
28 Oct 2022	33.92	34.30	33.47	33.50	33.50	2,540,227
27 Oct 2022	35.29	35.79	33.40	34.70	34.70	5,118,522
26 Oct 2022	32.00	32.77	31.81	32.74	32.74	1,126,859
25 Oct 2022	31.75	32.25	31.28	32.11	32.11	1,387,718
24 Oct 2022	30.57	32.35	30.50	31.67	31.67	2,858,641
21 Oct 2022	29.23	30.44	29.14	30.01	30.01	1,396,296
20 Oct 2022	29.07	29.80	28.89	29.45	29.45	500,767
19 Oct 2022	30.50	30.68	29.07	29.07	29.07	604,841
18 Oct 2022	30.50	30.88	30.25	30.38	30.38	988,966
17 Oct 2022	29.00	30.19	29.00	30.12	30.12	755,326
14 Oct 2022	29.40	29.64	28.65	29.00	29.00	1,492,525
13 Oct 2022	28.78	29.72	28.17	29.04	29.04	4,442,283
12 Oct 2022	29.00	29.75	28.39	28.71	28.71	1,470,101
11 Oct 2022	29.60	29.78	28.51	28.86	28.86	1,206,302
10 Oct 2022	29.00	30.15	28.83	29.69	29.69	4,864,947
07 Oct 2022	30.36	30.57	28.99	29.34	29.34	1,448,054
06 Oct 2022	29.80	30.68	29.80	30.33	30.33	1,721,789
05 Oct 2022	33.00	33.00	29.65	29.74	29.74	3,787,056
04 Oct 2022	32.44	33.20	32.35	33.00	33.00	4,178,469
03 Oct 2022	31.50	32.22	30.68	32.07	32.07	1,525,008
30 Sept 2022	31.00	32.17	30.81	32.00	32.00	1,198,976
29 Sept 2022	31.57	31.90	30.17	30.90	30.90	1,412,103
28 Sept 2022	31.52	31.79	30.35	31.57	31.57	2,075,049
27 Sept 2022	31.80	32.50	31.28	32.07	32.07	1,898,933
26 Sept 2022	32.64	32.75	31.11	31.65	31.65	1,803,692
23 Sept 2022	32.60	33.23	32.60	33.00	33.00	1,213,703
22 Sept 2022	34.80	34.97	32.62	32.70	32.70	3,175,527
21 Sept 2022	35.65	36.75	34.78	35.50	35.50	1,068,615
20 Sept 2022	37.50	37.92	35.98	36.30	36.30	1,152,235
19 Sept 2022	36.78	37.18	36.19	36.90	36.90	932,028
16 Sept 2022	36.18	37.27	35.63	36.78	36.78	2,298,933
15 Sept 2022	34.00	36.64	34.00	36.45	36.45	3,293,406
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,396.11-23.46(-0.12%)

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

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,396.11
-23.46(-0.12%)