Scandic Hotels Group AB

SHOTE
🏛️ uk →
88.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.58 36.33 35.27 36.17 0.0M
2021-12-29 36.14 36.14 35.61 35.92 0.0M
2021-12-23 35.29 35.63 35.24 35.56 0.0M
2021-12-22 34.50 34.85 34.32 34.41 0.0M
2021-12-21 34.01 34.46 33.52 34.38 0.1M
2021-12-20 32.77 33.95 32.19 33.70 0.1M
2021-12-17 32.90 33.85 32.82 33.75 0.1M
2021-12-16 32.97 34.08 32.96 33.05 0.1M
2021-12-15 34.02 34.02 32.45 32.77 0.0M
2021-12-14 33.98 34.05 33.45 33.92 0.1M
2021-12-13 36.15 36.15 33.87 33.97 0.1M
2021-12-10 36.46 36.63 35.96 36.28 0.1M
2021-12-09 36.76 36.76 36.31 36.53 0.0M
2021-12-08 36.60 37.06 35.71 36.94 0.1M
2021-12-07 36.51 36.97 36.50 36.86 0.1M
2021-12-06 35.53 36.18 34.44 35.94 0.0M
2021-12-03 35.74 36.07 35.16 35.30 0.1M
2021-12-02 35.23 35.66 34.67 35.31 0.1M
2021-12-01 35.23 36.45 35.23 36.26 0.2M
2021-11-30 34.50 35.61 34.50 35.30 0.3M
2021-11-29 36.16 36.22 35.30 35.70 0.1M
2021-11-26 35.97 36.46 35.11 35.24 0.1M
2021-11-25 38.28 38.99 38.07 38.70 0.0M
2021-11-24 37.72 38.34 36.96 38.30 0.1M
2021-11-23 38.47 39.17 38.11 38.46 0.1M
2021-11-22 38.00 39.17 38.00 38.91 0.2M
2021-11-19 38.79 38.92 37.70 37.72 0.1M
2021-11-18 40.00 40.05 38.93 39.41 0.0M
2021-11-17 40.93 41.36 40.51 40.66 0.0M
2021-11-16 42.10 42.48 41.19 41.55 0.0M
2021-11-15 41.85 42.55 41.59 42.10 0.1M
2021-11-12 42.45 43.28 42.15 42.88 0.3M
2021-11-11 41.57 42.97 40.61 42.92 0.1M
2021-11-10 46.38 46.38 42.62 42.62 0.0M
2021-11-09 45.24 46.55 45.05 46.11 0.1M
2021-11-08 46.16 46.16 44.91 45.36 0.1M
2021-11-05 43.99 45.89 43.21 43.21 0.0M
2021-11-04 43.46 43.48 42.74 43.21 0.0M
2021-11-03 42.71 43.44 42.44 43.36 0.0M
2021-11-02 42.35 43.60 42.32 42.62 0.1M
2021-11-01 42.39 43.00 41.61 42.28 0.1M
2021-10-29 41.79 42.38 40.71 41.41 0.1M
2021-10-28 38.38 40.14 37.55 39.62 0.1M
2021-10-27 38.00 38.15 37.16 37.83 0.1M
2021-10-26 37.29 38.33 37.16 38.33 0.1M
2021-10-25 37.59 37.98 37.42 37.84 0.1M
2021-10-22 39.53 39.53 37.98 37.98 0.0M
2021-10-21 39.64 39.75 39.19 39.53 0.1M
2021-10-20 39.56 40.54 39.42 39.98 0.0M
2021-10-19 38.58 39.95 38.58 39.45 0.1M
2021-10-18 39.98 40.76 38.73 38.73 0.1M
2021-10-15 42.20 43.93 40.27 40.87 0.4M
2021-10-14 38.50 39.34 38.48 38.80 0.1M
2021-10-13 37.73 38.59 37.54 38.09 0.0M
2021-10-12 37.09 37.96 36.63 37.76 0.0M
2021-10-11 36.82 37.71 36.82 37.48 0.0M
2021-10-08 35.88 36.99 35.84 36.99 0.1M
2021-10-07 35.23 35.64 34.65 35.61 0.2M
2021-10-06 35.36 35.42 34.91 35.42 0.0M
2021-10-05 36.08 36.09 35.36 36.03 0.0M
2021-10-04 36.48 37.22 35.91 36.62 0.0M
2021-10-01 34.78 36.39 34.59 36.38 0.0M
2021-09-30 37.45 37.58 35.55 35.67 0.3M
2021-09-29 37.21 37.66 37.11 37.28 0.0M
2021-09-28 37.58 37.71 37.15 37.21 0.0M
2021-09-27 36.69 37.59 36.02 37.15 0.1M
2021-09-24 35.80 36.20 35.77 36.15 0.0M
2021-09-23 34.80 35.64 34.66 35.36 0.2M
2021-09-22 33.64 34.66 33.64 34.66 0.0M
2021-09-21 33.21 33.82 33.01 33.53 0.1M
2021-09-20 33.20 33.50 32.27 33.06 0.0M
2021-09-17 33.87 33.99 33.57 33.84 0.2M
2021-09-16 33.48 34.13 33.47 33.47 0.0M
2021-09-15 35.24 35.24 33.08 33.28 0.1M
2021-09-14 34.80 35.00 33.85 34.22 0.0M
2021-09-13 34.88 35.38 34.72 35.24 0.0M
2021-09-10 34.92 35.20 34.80 34.82 0.0M
2021-09-09 34.58 34.97 34.48 34.82 0.1M
2021-09-08 35.42 35.45 34.27 35.02 0.0M
2021-09-07 32.65 34.80 32.59 34.42 0.0M
2021-09-06 32.98 33.05 32.62 32.87 0.0M
2021-09-03 33.98 34.07 33.19 33.38 0.0M
2021-09-02 33.75 34.32 33.75 34.26 0.0M
2021-09-01 34.12 34.60 33.69 33.72 0.0M
2021-08-31 34.23 34.35 33.34 33.68 0.0M
2021-08-27 33.93 34.04 33.47 33.85 0.0M
2021-08-26 33.38 33.92 33.27 33.88 0.0M
2021-08-25 32.29 33.75 32.29 33.47 0.1M
2021-08-24 33.06 33.25 31.95 32.18 0.0M
2021-08-23 32.62 33.03 32.60 32.99 0.0M
2021-08-20 32.27 32.27 31.66 32.12 0.0M
2021-08-19 32.07 32.39 31.62 32.33 0.1M
2021-08-18 33.25 33.37 32.40 32.67 0.0M
2021-08-17 32.89 33.02 32.55 33.02 0.0M
2021-08-16 33.36 33.37 32.64 32.94 0.1M
2021-08-13 33.61 34.22 33.61 33.75 0.0M
2021-08-12 33.98 34.25 33.69 34.00 0.1M
2021-08-11 34.50 34.65 33.84 33.84 0.0M
2021-08-10 34.29 34.55 34.16 34.43 0.0M
2021-08-09 33.89 34.44 33.73 34.14 0.0M
2021-08-06 34.83 34.98 34.22 34.82 0.0M
2021-08-05 34.05 34.90 33.80 34.89 0.1M
2021-08-04 34.35 34.49 33.64 33.79 0.1M
2021-08-03 34.78 34.78 33.97 34.30 0.0M
2021-08-02 35.22 35.70 34.95 35.26 0.0M
2021-07-30 35.55 35.55 35.05 35.48 0.0M
2021-07-29 35.65 35.84 35.29 35.73 0.0M
2021-07-28 35.19 35.55 35.10 35.39 0.0M
2021-07-27 35.30 35.60 34.99 35.48 0.0M
2021-07-26 34.66 35.21 34.29 34.89 0.1M
2021-07-23 34.09 34.68 33.94 34.62 0.1M
2021-07-22 34.19 34.43 33.69 33.69 0.0M
2021-07-21 34.29 34.45 33.66 33.76 0.0M
2021-07-20 35.55 35.55 33.94 33.94 0.1M
2021-07-19 35.19 35.35 34.85 35.09 0.1M
2021-07-16 35.15 36.66 35.15 35.56 0.1M
2021-07-15 35.40 35.49 33.67 34.33 0.1M
2021-07-14 36.28 36.43 35.06 35.16 0.1M
2021-07-13 35.98 36.30 35.98 36.05 0.1M
2021-07-12 36.16 36.64 35.94 36.45 0.0M
2021-07-09 36.53 36.74 36.02 36.09 0.0M
2021-07-08 36.65 36.89 35.92 36.26 0.0M
2021-07-07 36.81 37.09 36.53 36.74 0.1M
2021-07-06 35.60 36.81 35.60 36.65 0.1M
2021-07-05 35.00 36.02 35.00 36.02 0.0M
2021-07-02 35.07 35.50 34.68 35.48 0.1M
2021-07-01 33.69 35.73 33.69 35.37 0.1M
2021-06-30 33.46 33.90 33.34 33.53 0.0M
2021-06-29 33.18 34.44 33.18 33.38 0.0M
2021-06-28 33.90 33.90 33.22 33.32 0.1M
2021-06-24 34.41 34.62 34.09 34.35 0.1M
2021-06-23 34.37 34.70 33.98 34.47 0.1M
2021-06-22 34.97 35.10 34.06 34.06 0.0M
2021-06-21 34.21 34.78 34.18 34.65 0.0M
2021-06-18 35.81 36.05 34.86 35.05 0.0M
2021-06-17 36.78 36.78 35.61 35.61 0.0M
2021-06-16 36.71 37.15 36.29 36.58 0.1M
2021-06-15 39.66 39.76 36.25 36.69 0.1M
2021-06-14 38.94 39.40 38.27 38.62 0.1M
2021-06-11 38.26 38.57 37.94 38.27 0.0M
2021-06-10 38.20 38.25 37.36 37.38 0.1M
2021-06-09 37.11 39.16 37.11 38.34 0.1M
2021-06-08 36.65 37.39 36.33 37.17 0.0M
2021-06-07 37.03 37.22 36.61 36.87 0.0M
2021-06-04 36.65 37.67 36.65 37.27 0.0M
2021-06-03 36.94 37.23 36.72 37.02 0.0M
2021-06-02 37.59 37.69 36.70 37.06 0.1M
2021-06-01 37.24 37.43 36.84 37.30 0.1M
2021-05-28 35.89 36.50 35.82 36.35 0.1M
2021-05-27 35.63 36.19 35.39 35.69 0.0M
2021-05-26 35.75 35.75 35.21 35.21 0.1M
2021-05-25 36.66 36.66 35.43 35.55 0.1M
2021-05-24 36.45 36.89 36.31 36.56 0.1M
2021-05-21 36.64 36.70 36.15 36.17 0.0M
2021-05-20 36.91 36.96 36.45 36.54 0.0M
2021-05-19 37.24 37.41 36.88 37.41 0.1M
2021-05-18 37.49 37.91 37.26 37.45 0.1M
2021-05-17 37.66 37.84 36.99 37.27 0.1M
2021-05-14 37.40 37.73 36.80 37.73 0.0M
2021-05-12 37.05 37.15 36.73 36.80 0.0M
2021-05-11 37.41 37.50 36.43 36.80 0.1M
2021-05-10 39.38 39.38 37.77 38.22 0.0M
2021-05-07 38.19 39.05 37.99 38.81 0.1M
2021-05-06 38.67 38.70 37.52 37.79 0.1M
2021-05-05 38.29 39.23 38.28 38.33 0.1M
2021-05-04 38.58 39.06 37.50 37.63 0.0M
2021-04-30 39.32 40.39 38.34 38.77 0.0M
2021-04-29 39.10 39.94 38.11 38.77 0.1M
2021-04-28 37.35 41.66 37.35 40.51 0.2M
2021-04-27 38.56 39.28 37.71 38.07 0.1M
2021-04-26 37.79 38.92 37.49 38.47 0.1M
2021-04-23 37.55 38.36 37.46 38.27 0.1M
2021-04-22 37.89 38.52 37.15 37.44 0.0M
2021-04-21 38.87 38.87 37.05 37.37 0.1M
2021-04-20 39.09 40.93 38.53 38.53 0.2M
2021-04-19 39.36 39.68 38.04 38.23 0.0M
2021-04-16 38.26 39.17 38.19 38.77 0.1M
2021-04-15 37.87 38.46 37.65 38.05 0.1M
2021-04-14 37.89 37.97 37.17 37.30 0.0M
2021-04-13 36.70 38.08 36.41 38.08 0.1M
2021-04-12 37.21 37.41 36.86 37.08 0.0M
2021-04-09 37.70 38.06 37.43 37.80 0.0M
2021-04-08 37.86 38.00 37.21 37.47 0.1M
2021-04-07 38.58 38.58 37.09 37.88 0.2M
2021-04-06 39.20 40.79 39.20 39.91 0.2M
2021-04-01 36.30 38.16 36.00 36.00 0.1M
2021-03-31 36.64 37.14 35.80 36.00 0.1M
2021-03-30 35.08 36.98 35.04 36.77 0.1M
2021-03-29 35.42 35.78 34.42 34.83 0.1M
2021-03-26 37.68 37.68 34.74 34.81 0.9M
2021-03-25 36.86 37.02 36.12 36.84 0.0M
2021-03-24 35.46 37.46 35.36 36.92 0.0M
2021-03-23 37.60 37.60 35.98 36.34 0.1M
2021-03-22 38.24 38.24 37.60 37.82 0.1M
2021-03-19 37.86 38.96 37.64 38.66 0.2M
2021-03-18 38.12 38.70 37.60 38.48 0.0M
2021-03-17 38.82 38.82 37.52 38.07 0.2M
2021-03-16 40.02 40.02 39.12 39.44 0.1M
2021-03-15 39.66 40.26 39.26 40.14 0.1M
2021-03-12 39.96 39.96 39.14 39.58 0.1M
2021-03-11 40.04 40.28 39.86 39.97 0.1M
2021-03-10 40.60 40.84 39.66 39.83 0.1M
2021-03-09 39.24 40.58 38.92 40.38 0.0M
2021-03-08 39.70 40.46 39.20 39.65 0.1M
2021-03-05 40.82 40.96 39.16 40.18 0.1M
2021-03-04 41.98 43.26 40.88 41.78 0.2M
2021-03-03 42.80 44.56 41.86 42.58 0.2M
2021-03-02 40.42 42.10 40.42 41.84 0.1M
2021-03-01 40.68 42.90 40.38 41.12 0.2M
2021-02-26 37.40 39.90 36.80 39.40 0.2M
2021-02-25 38.14 40.20 38.14 38.62 0.2M
2021-02-24 36.12 38.18 35.32 37.53 0.2M
2021-02-23 34.98 38.72 34.94 35.65 0.5M
2021-02-22 31.66 34.08 31.66 33.70 0.3M
2021-02-19 30.36 31.48 29.68 31.38 0.1M
2021-02-18 31.98 31.98 30.28 30.35 0.2M
2021-02-17 31.42 32.70 31.42 31.91 0.1M
2021-02-16 33.60 33.72 32.77 32.77 0.0M
2021-02-15 32.70 33.88 32.54 33.35 0.1M
2021-02-12 31.92 32.34 31.58 32.14 0.1M
2021-02-11 31.88 32.00 31.14 31.83 0.1M
2021-02-10 32.24 32.34 31.46 31.54 0.1M
2021-02-09 31.84 32.68 31.68 32.24 0.0M
2021-02-08 33.60 33.66 32.42 32.75 0.1M
2021-02-05 33.48 33.82 32.80 33.27 0.0M
2021-02-04 33.46 33.88 33.08 33.08 0.1M
2021-02-03 33.06 33.56 32.86 33.16 0.1M
2021-02-02 33.08 33.24 32.46 32.92 0.0M
2021-02-01 31.40 32.58 31.40 32.08 0.1M
2021-01-29 30.20 32.08 30.06 31.44 0.0M
2021-01-28 31.40 31.48 30.40 31.15 0.1M
2021-01-27 32.44 32.98 31.46 31.61 0.1M
2021-01-26 30.18 32.20 30.14 31.83 0.1M
2021-01-25 30.66 31.44 30.02 30.68 0.2M
2021-01-22 33.10 33.18 32.70 32.73 0.1M
2021-01-21 34.60 34.60 33.26 33.57 0.1M
2021-01-20 33.74 34.44 33.66 34.25 0.1M
2021-01-19 33.22 34.02 33.12 33.27 0.1M
2021-01-18 33.24 33.24 32.62 33.16 0.1M
2021-01-15 33.46 34.46 33.08 33.35 0.1M
2021-01-14 32.36 34.90 32.36 34.56 0.1M
2021-01-13 32.54 32.64 32.14 32.38 0.1M
2021-01-12 32.82 33.06 32.34 32.61 0.0M
2021-01-11 32.06 32.98 32.06 32.73 0.0M
2021-01-08 33.78 34.18 33.24 33.49 0.1M
2021-01-07 33.44 33.82 32.74 33.41 0.1M
2021-01-05 33.58 33.58 31.80 33.27 0.1M
2021-01-04 34.80 35.26 33.10 33.27 0.4M