Scandic Hotels Group AB (publ) (STO:SHOT)
Sweden
· Delayed Price · Currency is SEK 86.80
+0.80 (0.93%)
At close: Dec 5, 2025
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.05 | 87.20 | 86.05 | 86.90 | - | 1.05% | 82,255 |
| Dec 4, 2025 | 86.60 | 87.90 | 85.40 | 86.00 | 86.00 | -0.86% | 583,595 |
| Dec 3, 2025 | 86.50 | 87.45 | 85.75 | 86.75 | 86.75 | 0.29% | 588,531 |
| Dec 2, 2025 | 83.00 | 87.60 | 82.85 | 86.50 | 86.50 | -4.79% | 2,450,455 |
| Dec 1, 2025 | 91.10 | 91.70 | 90.15 | 90.85 | 90.85 | -0.82% | 575,930 |
| Nov 28, 2025 | 91.60 | 92.55 | 91.00 | 91.60 | 91.60 | 0.16% | 4,620,862 |
| Nov 27, 2025 | 90.45 | 91.95 | 90.10 | 91.45 | 91.45 | 1.11% | 443,201 |
| Nov 26, 2025 | 89.00 | 90.85 | 88.55 | 90.45 | 90.45 | 2.09% | 373,141 |
| Nov 25, 2025 | 87.00 | 88.80 | 86.65 | 88.60 | 88.60 | 2.07% | 498,891 |
| Nov 24, 2025 | 84.90 | 86.80 | 84.90 | 86.80 | 86.80 | 2.72% | 826,726 |
| Nov 21, 2025 | 83.65 | 84.70 | 83.10 | 84.50 | 84.50 | -0.12% | 664,030 |
| Nov 20, 2025 | 85.05 | 85.40 | 84.40 | 84.60 | 84.60 | 0.24% | 776,734 |
| Nov 19, 2025 | 86.90 | 86.90 | 83.60 | 84.40 | 84.40 | -9.73% | 16,792,190 |
| Nov 18, 2025 | 96.00 | 96.00 | 93.25 | 93.50 | 93.50 | -3.36% | 335,439 |
| Nov 17, 2025 | 97.05 | 97.60 | 96.20 | 96.75 | 96.75 | -0.36% | 233,739 |
| Nov 14, 2025 | 97.60 | 98.20 | 96.45 | 97.10 | 97.10 | -0.72% | 326,202 |
| Nov 13, 2025 | 98.10 | 99.30 | 97.80 | 97.80 | 97.80 | -0.25% | 345,021 |
| Nov 12, 2025 | 97.20 | 98.05 | 95.65 | 98.05 | 98.05 | 0.87% | 411,580 |
| Nov 11, 2025 | 96.40 | 97.40 | 96.40 | 97.20 | 97.20 | 0.83% | 259,153 |
| Nov 10, 2025 | 94.55 | 96.40 | 94.45 | 96.40 | 96.40 | 2.94% | 812,843 |
| Nov 7, 2025 | 93.50 | 93.80 | 92.10 | 93.65 | 93.65 | -0.48% | 298,828 |
| Nov 6, 2025 | 94.75 | 95.00 | 93.95 | 94.10 | 92.80 | -0.58% | 2,125,741 |
| Nov 5, 2025 | 92.60 | 94.75 | 92.05 | 94.65 | 93.34 | 1.72% | 1,524,177 |
| Nov 4, 2025 | 91.75 | 93.80 | 91.45 | 93.05 | 91.76 | 1.47% | 674,414 |
| Nov 3, 2025 | 92.20 | 92.25 | 90.00 | 91.70 | 90.43 | -0.86% | 391,649 |
| Oct 31, 2025 | 92.35 | 93.65 | 91.75 | 92.50 | 91.22 | 0.05% | 308,536 |
| Oct 30, 2025 | 87.10 | 93.00 | 87.10 | 92.45 | 91.17 | 6.26% | 1,225,160 |
| Oct 29, 2025 | 88.90 | 89.20 | 84.00 | 87.00 | 85.80 | -0.85% | 1,393,384 |
| Oct 28, 2025 | 88.50 | 89.00 | 87.30 | 87.75 | 86.54 | 0.06% | 629,645 |
| Oct 27, 2025 | 87.10 | 88.30 | 86.50 | 87.70 | 86.49 | 0.98% | 283,172 |
| Oct 24, 2025 | 86.70 | 87.40 | 86.10 | 86.85 | 85.65 | 0.17% | 938,453 |
| Oct 23, 2025 | 86.75 | 87.20 | 86.05 | 86.70 | 85.50 | -0.12% | 427,557 |
| Oct 22, 2025 | 86.60 | 87.20 | 86.50 | 86.80 | 85.60 | 0.23% | 908,962 |
| Oct 21, 2025 | 85.90 | 86.60 | 85.35 | 86.60 | 85.40 | 0.81% | 181,302 |
| Oct 20, 2025 | 84.85 | 85.90 | 84.55 | 85.90 | 84.71 | 1.54% | 183,919 |
| Oct 17, 2025 | 85.05 | 85.30 | 84.00 | 84.60 | 83.43 | -1.11% | 210,240 |
| Oct 16, 2025 | 86.65 | 86.65 | 85.00 | 85.55 | 84.37 | -1.27% | 257,552 |
| Oct 15, 2025 | 87.75 | 87.75 | 86.55 | 86.65 | 85.45 | -0.46% | 613,004 |
| Oct 14, 2025 | 87.00 | 87.35 | 85.95 | 87.05 | 85.85 | - | 217,590 |
| Oct 13, 2025 | 87.25 | 88.10 | 86.70 | 87.05 | 85.85 | -0.29% | 328,734 |
| Oct 10, 2025 | 89.70 | 89.85 | 87.10 | 87.30 | 86.09 | -2.84% | 408,865 |
| Oct 9, 2025 | 88.00 | 90.20 | 88.00 | 89.85 | 88.61 | 2.39% | 203,267 |
| Oct 8, 2025 | 88.50 | 88.60 | 87.65 | 87.75 | 86.54 | -0.79% | 420,668 |
| Oct 7, 2025 | 88.50 | 89.85 | 87.90 | 88.45 | 87.23 | -0.06% | 284,316 |
| Oct 6, 2025 | 88.65 | 88.65 | 87.20 | 88.50 | 87.28 | -0.28% | 241,980 |
| Oct 3, 2025 | 88.40 | 89.15 | 88.10 | 88.75 | 87.52 | 0.40% | 271,823 |
| Oct 2, 2025 | 89.00 | 89.70 | 88.05 | 88.40 | 87.18 | -0.67% | 258,952 |
| Oct 1, 2025 | 88.80 | 90.45 | 88.45 | 89.00 | 87.77 | 0.11% | 833,760 |
| Sep 30, 2025 | 89.60 | 89.95 | 87.95 | 88.90 | 87.67 | -0.84% | 297,847 |
| Sep 29, 2025 | 89.50 | 90.65 | 89.30 | 89.65 | 88.41 | 0.39% | 292,189 |