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
2022-12-30 32.25 32.34 32.02 32.02 0.0M
2022-12-29 31.72 32.16 31.27 32.05 0.0M
2022-12-28 31.99 32.33 31.78 32.08 0.0M
2022-12-23 31.99 32.07 31.82 31.91 0.0M
2022-12-22 32.69 32.83 31.97 32.03 0.1M
2022-12-21 32.60 32.78 32.28 32.59 0.1M
2022-12-20 31.86 32.56 31.63 32.38 0.1M
2022-12-19 32.52 32.52 32.13 32.27 0.0M
2022-12-16 33.34 33.59 32.33 32.57 0.1M
2022-12-15 33.36 33.85 33.23 33.74 0.0M
2022-12-14 33.34 33.89 33.34 33.84 0.1M
2022-12-13 33.00 34.70 33.00 34.00 0.1M
2022-12-12 33.91 33.91 32.51 32.73 0.3M
2022-12-09 34.46 34.63 34.33 34.33 0.0M
2022-12-08 34.19 34.81 34.19 34.73 0.0M
2022-12-07 34.10 34.37 33.92 34.20 0.0M
2022-12-06 34.44 34.72 34.21 34.51 0.1M
2022-12-05 34.95 34.97 34.33 34.33 0.1M
2022-12-02 34.67 35.29 34.67 35.20 0.0M
2022-12-01 35.77 35.77 34.87 35.27 0.1M
2022-11-30 35.29 35.88 35.05 35.05 0.0M
2022-11-29 34.93 35.46 34.88 35.02 0.0M
2022-11-28 35.00 35.34 34.91 35.10 0.0M
2022-11-25 35.67 35.76 35.12 35.12 0.0M
2022-11-24 34.87 35.79 34.87 35.73 0.0M
2022-11-23 35.35 35.41 34.91 35.37 0.0M
2022-11-22 34.47 35.41 34.47 34.80 0.1M
2022-11-21 34.33 36.38 34.33 34.94 0.1M
2022-11-18 33.27 33.32 32.76 33.16 0.1M
2022-11-17 33.29 33.29 32.55 32.69 0.1M
2022-11-16 34.40 34.40 33.52 33.67 0.1M
2022-11-15 34.45 35.12 34.10 34.98 0.1M
2022-11-14 35.32 35.32 34.58 34.76 0.1M
2022-11-11 35.76 36.30 35.68 36.09 0.1M
2022-11-10 34.35 35.38 33.71 35.10 0.0M
2022-11-09 34.54 34.57 34.18 34.50 0.1M
2022-11-08 34.14 34.74 34.01 34.74 0.0M
2022-11-07 35.03 35.10 34.21 34.51 0.1M
2022-11-04 34.56 35.03 34.10 34.10 0.0M
2022-11-03 34.65 34.65 33.39 34.10 0.1M
2022-11-02 35.17 35.20 34.62 34.92 0.1M
2022-11-01 35.54 35.70 34.69 35.10 0.1M
2022-10-31 33.46 35.09 33.46 34.85 0.1M
2022-10-28 34.00 34.23 33.54 33.90 0.1M
2022-10-27 33.75 35.00 33.63 34.53 0.2M
2022-10-26 31.92 32.69 31.92 32.31 0.1M
2022-10-25 31.84 32.22 31.29 32.07 0.1M
2022-10-24 30.95 32.29 30.95 31.52 0.2M
2022-10-21 29.28 30.36 29.28 29.63 0.2M
2022-10-20 29.05 29.66 28.94 29.57 0.2M
2022-10-19 30.54 30.54 29.18 29.26 0.1M
2022-10-18 30.45 30.68 30.33 30.34 0.1M
2022-10-17 29.28 30.09 29.24 29.84 0.2M
2022-10-14 29.49 29.59 28.67 29.02 0.3M
2022-10-13 28.70 29.58 28.29 28.98 0.6M
2022-10-12 29.37 29.72 28.44 28.85 0.5M
2022-10-11 29.39 29.75 28.55 28.80 0.2M
2022-10-10 28.97 30.14 28.97 29.57 0.3M
2022-10-07 30.38 30.49 28.99 29.41 0.0M
2022-10-06 29.95 30.49 29.95 30.19 0.3M
2022-10-05 31.87 31.87 29.77 29.95 0.7M
2022-10-04 32.36 33.13 32.36 32.87 0.2M
2022-10-03 30.94 32.12 30.69 32.12 0.1M
2022-09-30 31.53 32.03 31.53 32.03 0.2M
2022-09-29 31.91 31.91 30.19 30.84 0.2M
2022-09-28 31.47 31.68 30.37 31.57 0.2M
2022-09-27 31.83 32.48 31.39 32.04 0.2M
2022-09-26 32.64 32.74 31.13 31.65 0.2M
2022-09-23 33.05 33.19 32.68 33.03 0.1M
2022-09-22 34.80 34.82 32.66 32.85 0.2M
2022-09-21 36.41 36.58 35.00 35.45 0.1M
2022-09-20 37.50 37.80 35.98 35.98 0.2M
2022-09-16 35.93 37.27 35.64 36.90 0.5M
2022-09-15 34.32 36.54 34.32 36.23 0.5M
2022-09-14 33.07 34.38 33.07 34.30 0.1M
2022-09-13 34.37 34.52 33.36 33.79 0.1M
2022-09-12 33.57 34.55 33.57 34.40 0.1M
2022-09-09 33.26 33.76 33.24 33.35 0.0M
2022-09-08 34.54 34.71 33.16 33.60 0.2M
2022-09-07 36.10 36.33 33.90 34.18 0.1M
2022-09-06 36.90 37.16 36.42 36.56 0.0M
2022-09-05 36.60 36.78 36.32 36.73 0.1M
2022-09-02 37.35 38.17 37.31 38.13 0.0M
2022-09-01 37.41 37.41 36.92 37.29 0.1M
2022-08-31 37.31 38.30 36.98 38.27 0.1M
2022-08-30 37.93 38.14 37.07 37.09 0.0M
2022-08-26 40.49 40.60 38.75 39.29 0.0M
2022-08-25 40.27 40.83 39.94 40.62 0.1M
2022-08-24 39.31 40.18 39.08 40.08 0.1M
2022-08-23 38.81 39.77 38.81 39.55 0.0M
2022-08-22 39.83 39.83 38.82 39.02 0.1M
2022-08-19 40.28 40.28 39.52 39.55 0.1M
2022-08-18 41.19 41.60 40.38 40.86 0.0M
2022-08-17 41.43 41.76 40.82 40.83 0.1M
2022-08-16 42.13 42.13 41.26 41.26 0.1M
2022-08-15 42.73 42.73 41.77 42.30 0.0M
2022-08-12 41.97 42.75 41.97 42.40 0.1M
2022-08-11 41.99 42.46 41.70 41.73 0.0M
2022-08-10 40.65 41.60 40.65 41.60 0.0M
2022-08-09 40.90 41.05 40.65 40.87 0.0M
2022-08-08 40.01 41.06 39.87 40.86 0.0M
2022-08-05 41.18 41.38 40.42 40.70 0.0M
2022-08-04 40.41 41.86 40.32 41.16 0.1M
2022-08-03 39.84 40.81 39.84 40.35 0.0M
2022-08-02 40.22 40.22 39.35 39.69 0.0M
2022-08-01 41.23 41.50 40.17 40.43 0.1M
2022-07-29 41.35 41.86 41.13 41.67 0.0M
2022-07-28 41.92 42.07 41.23 41.23 0.1M
2022-07-27 41.89 42.49 41.89 42.45 0.0M
2022-07-26 42.08 42.32 41.84 41.98 0.0M
2022-07-25 43.39 43.39 42.21 42.66 0.0M
2022-07-22 43.60 44.08 43.22 43.91 0.0M
2022-07-21 44.71 45.25 43.22 43.22 0.1M
2022-07-20 44.25 44.69 43.52 44.17 0.0M
2022-07-19 42.56 43.93 42.56 43.78 0.3M
2022-07-18 40.82 42.84 40.82 42.52 0.2M
2022-07-15 38.55 40.06 38.55 39.83 0.3M
2022-07-14 40.11 40.16 38.91 39.41 0.0M
2022-07-13 40.09 40.80 39.91 40.14 0.1M
2022-07-12 39.71 40.46 39.03 40.46 0.1M
2022-07-11 39.99 41.00 39.63 39.83 0.1M
2022-07-08 39.65 40.60 39.65 40.41 0.1M
2022-07-07 38.56 39.28 38.42 39.28 0.1M
2022-07-06 38.52 38.94 38.36 38.73 0.0M
2022-07-05 38.64 39.16 37.40 38.16 0.3M
2022-07-04 40.46 40.46 38.76 39.19 0.0M
2022-07-01 39.28 40.55 39.28 40.12 0.0M
2022-06-30 40.67 40.90 39.42 39.42 0.1M
2022-06-29 43.29 43.29 41.02 41.27 0.0M
2022-06-28 45.12 45.12 43.48 44.09 0.2M
2022-06-27 44.43 45.03 43.26 43.95 0.1M
2022-06-23 43.40 43.99 43.11 43.60 0.3M
2022-06-22 44.59 44.60 43.50 44.60 0.1M
2022-06-21 45.76 45.88 45.02 45.09 0.1M
2022-06-20 44.36 45.56 43.94 45.41 0.2M
2022-06-17 43.29 44.38 43.24 43.30 0.1M
2022-06-16 44.99 44.99 43.24 43.24 0.1M
2022-06-15 44.12 44.98 43.83 44.59 0.2M
2022-06-14 45.67 45.89 42.68 43.73 0.1M
2022-06-13 45.99 47.76 45.70 46.17 0.4M
2022-06-10 46.21 47.79 45.64 46.47 0.7M
2022-06-09 41.67 43.28 41.35 42.77 0.1M
2022-06-08 41.29 42.12 41.24 41.24 0.5M
2022-06-07 39.85 40.70 39.68 40.63 0.0M
2022-06-01 40.25 40.36 39.05 39.59 0.0M
2022-05-31 40.30 40.50 40.08 40.33 0.0M
2022-05-30 40.48 40.75 40.30 40.59 0.1M
2022-05-27 38.13 39.88 38.13 39.88 0.1M
2022-05-25 37.44 37.76 37.24 37.36 0.3M
2022-05-24 39.00 39.00 36.91 37.36 0.3M
2022-05-23 40.38 40.78 38.92 39.16 0.2M
2022-05-20 39.71 40.28 39.58 39.73 0.4M
2022-05-19 38.86 39.60 38.75 39.31 0.2M
2022-05-18 40.44 40.44 38.96 39.48 0.1M
2022-05-17 39.96 40.64 39.80 39.84 0.1M
2022-05-16 38.07 39.69 38.07 39.17 0.1M
2022-05-13 37.64 37.96 37.33 37.88 0.1M
2022-05-12 36.29 36.85 35.91 36.66 0.1M
2022-05-11 36.62 36.95 35.26 36.82 0.1M
2022-05-10 36.94 37.11 36.10 36.88 0.2M
2022-05-09 38.19 38.42 36.83 37.22 0.1M
2022-05-06 39.02 39.02 37.84 38.58 0.1M
2022-05-05 40.12 40.12 39.35 39.61 0.0M
2022-05-04 38.57 40.07 38.49 39.42 0.1M
2022-05-03 38.44 39.45 38.31 38.81 0.1M
2022-04-29 37.81 38.91 37.36 38.54 0.4M
2022-04-28 38.20 39.22 36.99 37.17 0.2M
2022-04-27 39.48 41.33 36.63 37.91 0.3M
2022-04-26 42.42 42.89 41.51 41.70 0.1M
2022-04-25 41.20 42.35 41.15 42.30 0.1M
2022-04-22 43.13 43.13 42.35 42.35 0.0M
2022-04-21 43.63 44.01 43.30 43.30 0.0M
2022-04-20 43.90 43.90 42.76 42.76 0.0M
2022-04-19 42.84 43.77 42.79 43.77 0.0M
2022-04-14 42.03 43.11 41.78 43.11 0.0M
2022-04-13 40.80 41.86 40.67 41.86 0.0M
2022-04-12 39.89 40.51 39.89 40.37 0.0M
2022-04-11 41.11 41.24 40.01 40.21 0.1M
2022-04-08 42.14 42.33 41.59 41.96 0.0M
2022-04-07 41.84 42.61 41.25 41.57 0.0M
2022-04-06 43.35 43.35 41.18 41.80 0.0M
2022-04-05 42.99 43.46 42.96 43.20 0.0M
2022-04-04 42.19 43.00 42.11 43.00 0.0M
2022-04-01 42.81 43.66 42.72 42.91 0.0M
2022-03-31 43.45 43.45 43.45 43.45 0.0M
2022-03-30 42.79 43.45 42.44 43.33 0.0M
2022-03-29 41.49 42.40 41.49 42.40 0.0M
2022-03-28 41.00 41.29 40.77 40.84 0.0M
2022-03-25 41.13 41.13 41.06 41.08 0.0M
2022-03-24 40.33 40.67 40.33 40.67 0.0M
2022-03-22 41.15 42.21 41.15 42.21 0.0M
2022-03-21 41.76 41.88 41.60 41.60 0.0M
2022-03-18 42.39 42.39 41.55 41.82 0.0M
2022-03-17 42.76 42.79 41.91 41.98 0.0M
2022-03-16 42.55 42.55 42.55 42.55 0.0M
2022-03-15 40.29 40.95 39.84 40.65 0.0M
2022-03-14 41.58 41.69 40.97 41.00 0.0M
2022-03-11 40.18 41.69 40.18 41.56 0.0M
2022-03-10 39.83 39.83 38.73 39.26 0.0M
2022-03-09 39.01 39.57 37.90 39.32 0.0M
2022-03-08 35.68 37.71 35.55 37.31 0.0M
2022-03-07 35.00 37.76 34.40 36.95 0.0M
2022-03-04 37.66 38.02 37.29 37.69 0.0M
2022-03-03 40.63 40.65 38.91 39.03 0.0M
2022-03-02 39.60 40.85 38.69 40.74 0.0M
2022-03-01 41.84 41.95 40.44 40.44 0.0M
2022-02-28 41.03 42.35 41.03 42.33 0.0M
2022-02-25 42.31 42.92 41.32 42.52 0.0M
2022-02-24 38.87 41.76 38.87 41.76 0.0M
2022-02-23 44.37 44.40 42.98 42.98 0.0M
2022-02-22 41.00 43.92 40.90 43.91 0.0M
2022-02-21 44.80 44.82 42.54 42.81 0.0M
2022-02-18 45.77 45.77 44.74 44.74 0.1M
2022-02-17 46.95 47.25 45.45 45.51 0.1M
2022-02-16 48.54 48.54 46.30 46.83 0.1M
2022-02-15 46.93 48.88 46.85 48.34 0.1M
2022-02-14 45.33 47.32 44.17 47.28 0.1M
2022-02-11 47.43 48.43 46.99 47.83 0.2M
2022-02-10 48.72 49.91 46.24 47.55 0.5M
2022-02-09 45.98 46.95 44.66 44.66 0.1M
2022-02-08 43.54 45.60 43.33 45.45 0.1M
2022-02-07 43.83 43.83 42.82 43.45 0.1M
2022-02-04 43.55 43.98 42.29 43.05 0.1M
2022-02-03 44.14 44.76 42.65 42.86 0.2M
2022-02-02 41.70 43.68 41.39 42.86 0.2M
2022-02-01 39.65 40.07 39.26 39.42 0.1M
2022-01-31 39.23 39.23 38.40 39.03 0.1M
2022-01-28 38.01 38.71 37.53 38.66 0.1M
2022-01-27 38.66 39.66 37.98 38.10 0.0M
2022-01-26 37.24 39.24 37.20 38.83 0.1M
2022-01-25 36.38 36.68 35.98 36.33 0.2M
2022-01-24 37.70 37.74 35.30 35.88 0.1M
2022-01-21 38.42 38.88 37.86 38.20 0.1M
2022-01-20 37.31 38.92 37.17 38.90 0.1M
2022-01-19 36.65 37.57 36.39 37.39 0.1M
2022-01-18 37.39 37.39 36.57 37.03 0.0M
2022-01-17 37.26 38.09 37.26 37.75 0.1M
2022-01-14 38.00 38.00 37.45 37.52 0.1M
2022-01-13 37.17 38.69 37.17 38.49 0.1M
2022-01-12 37.45 37.70 37.04 37.21 0.1M
2022-01-11 36.65 37.45 36.32 37.20 0.1M
2022-01-10 37.68 37.80 36.47 36.47 0.1M
2022-01-07 38.65 38.72 37.16 37.68 0.1M
2022-01-05 38.56 38.65 38.14 38.62 0.0M
2022-01-04 38.01 39.06 38.00 38.62 0.1M