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
2023-12-29 46.32 46.35 46.18 46.18 0.0M
2023-12-28 45.29 46.20 45.29 45.53 0.1M
2023-12-27 46.35 46.61 45.29 45.69 0.0M
2023-12-22 47.24 47.47 46.89 47.41 0.6M
2023-12-21 47.38 47.57 47.35 47.41 0.0M
2023-12-20 47.93 48.00 47.54 47.98 0.8M
2023-12-19 47.80 48.80 47.80 47.88 0.0M
2023-12-18 47.29 47.30 46.91 46.91 0.0M
2023-12-15 47.83 47.83 47.22 47.65 0.0M
2023-12-14 47.37 47.37 46.50 46.58 0.0M
2023-12-13 46.71 47.41 46.20 46.67 0.0M
2023-12-12 46.43 46.81 46.41 46.65 0.1M
2023-12-11 46.20 46.80 46.19 46.63 0.1M
2023-12-08 45.48 45.97 44.90 45.62 0.1M
2023-12-07 44.89 45.65 44.86 45.20 0.0M
2023-12-06 44.49 45.20 44.48 45.15 0.1M
2023-12-05 44.15 44.71 44.10 44.38 0.1M
2023-12-04 44.60 44.66 44.20 44.66 0.0M
2023-12-01 43.22 44.62 43.22 43.85 0.0M
2023-11-30 44.29 44.42 42.98 43.02 0.0M
2023-11-29 43.99 44.43 43.80 43.87 0.1M
2023-11-28 42.84 43.99 42.78 43.98 0.3M
2023-11-27 42.27 42.79 42.27 42.54 0.0M
2023-11-24 42.86 43.34 42.67 42.96 0.1M
2023-11-23 43.16 43.38 42.41 42.72 0.0M
2023-11-22 41.88 43.30 41.88 42.87 0.3M
2023-11-21 41.88 41.88 41.28 41.55 0.1M
2023-11-20 40.90 41.60 40.72 41.27 0.1M
2023-11-17 41.48 41.52 40.82 41.22 0.0M
2023-11-16 41.82 41.83 40.86 41.05 0.0M
2023-11-15 41.89 41.89 41.43 41.60 0.0M
2023-11-14 39.78 41.74 39.78 41.70 0.1M
2023-11-13 38.41 39.04 38.39 38.66 0.0M
2023-11-10 38.26 38.29 37.95 38.16 0.0M
2023-11-09 37.86 38.49 37.71 38.38 0.0M
2023-11-08 37.63 37.99 37.49 37.99 0.0M
2023-11-07 37.92 37.92 37.40 37.58 0.0M
2023-11-06 38.68 38.87 38.04 38.09 0.0M
2023-11-03 38.88 39.12 38.00 38.22 0.0M
2023-11-02 37.46 38.53 37.46 38.22 0.1M
2023-11-01 37.89 37.89 36.78 36.99 0.0M
2023-10-31 37.00 37.65 37.00 37.55 0.0M
2023-10-30 37.77 38.25 37.47 37.84 0.1M
2023-10-27 36.45 37.76 35.73 37.44 0.1M
2023-10-26 35.10 35.91 34.50 35.66 0.0M
2023-10-25 34.90 35.11 33.98 34.33 0.0M
2023-10-24 34.79 35.70 34.79 35.70 0.0M
2023-10-23 35.18 35.18 34.33 34.58 0.0M
2023-10-20 34.99 35.26 34.87 34.99 0.0M
2023-10-19 35.50 35.61 34.88 35.37 0.0M
2023-10-18 35.70 35.79 35.14 35.37 0.0M
2023-10-17 36.05 36.05 35.50 35.55 0.0M
2023-10-16 35.37 36.23 35.32 36.13 0.0M
2023-10-13 36.20 36.22 35.51 35.70 0.1M
2023-10-12 36.95 37.02 36.39 36.69 0.0M
2023-10-11 36.55 36.55 36.16 36.16 0.0M
2023-10-10 35.55 36.48 35.55 36.31 0.0M
2023-10-09 35.53 35.53 34.80 35.05 0.0M
2023-10-06 35.32 36.06 35.32 35.91 0.0M
2023-10-05 35.49 35.61 35.40 35.55 0.0M
2023-10-04 35.02 35.70 35.02 35.52 0.0M
2023-10-03 36.30 36.30 35.50 35.52 0.0M
2023-10-02 37.42 37.94 37.13 37.45 0.1M
2023-09-29 36.62 37.32 36.62 37.22 0.0M
2023-09-28 36.01 36.37 36.00 36.00 0.0M
2023-09-27 35.98 36.42 35.70 36.06 0.0M
2023-09-26 35.92 36.22 35.71 35.71 0.0M
2023-09-25 36.92 36.95 36.03 36.28 0.0M
2023-09-22 38.00 38.00 36.81 36.84 0.0M
2023-09-21 38.20 38.66 37.84 38.23 0.0M
2023-09-20 37.94 38.74 37.94 38.74 0.0M
2023-09-19 38.67 38.76 38.34 38.57 0.0M
2023-09-18 38.95 38.95 38.36 38.62 0.0M
2023-09-15 39.43 39.43 38.64 38.99 0.0M
2023-09-14 38.73 39.10 38.01 38.84 0.0M
2023-09-13 37.51 38.85 37.51 38.70 0.1M
2023-09-12 37.08 38.03 36.91 37.84 0.1M
2023-09-11 37.04 37.22 36.83 37.17 0.0M
2023-09-08 36.25 36.85 36.25 36.82 0.0M
2023-09-07 36.14 36.49 35.70 36.02 0.0M
2023-09-06 35.86 36.49 35.73 36.47 0.0M
2023-09-05 35.79 35.95 35.62 35.83 0.0M
2023-09-04 36.00 36.14 35.73 35.95 0.0M
2023-09-01 35.86 36.02 35.75 35.91 0.0M
2023-08-31 36.06 36.10 35.51 35.95 0.0M
2023-08-30 36.32 36.34 35.92 36.07 0.0M
2023-08-29 36.35 36.35 35.97 36.19 0.0M
2023-08-25 35.60 35.87 35.54 35.77 0.0M
2023-08-24 36.52 36.56 35.24 35.70 0.0M
2023-08-23 36.66 36.99 36.52 36.53 0.0M
2023-08-22 36.91 36.91 36.49 36.78 0.0M
2023-08-21 37.70 37.79 37.12 37.12 0.0M
2023-08-18 38.25 38.25 37.33 37.66 0.0M
2023-08-17 39.19 39.33 38.33 38.62 0.0M
2023-08-16 39.36 39.36 38.94 39.23 0.0M
2023-08-15 39.15 39.50 38.77 39.21 0.1M
2023-08-14 39.52 39.64 39.31 39.34 0.0M
2023-08-11 40.65 40.65 39.83 40.23 0.0M
2023-08-10 40.37 40.93 40.37 40.81 0.0M
2023-08-09 40.09 40.36 39.99 40.16 0.6M
2023-08-08 40.07 40.16 39.78 39.95 0.0M
2023-08-07 40.05 40.32 40.00 40.18 0.0M
2023-08-04 40.01 40.16 39.61 40.00 0.0M
2023-08-03 39.93 40.07 39.58 39.77 0.2M
2023-08-02 39.83 40.51 39.50 40.19 0.0M
2023-08-01 41.77 41.77 40.77 40.98 0.0M
2023-07-31 42.07 42.07 41.55 42.05 0.0M
2023-07-28 42.07 42.19 41.82 42.00 0.0M
2023-07-27 42.16 42.37 41.83 42.09 0.0M
2023-07-26 42.08 42.10 41.41 41.49 0.0M
2023-07-25 42.15 42.18 41.90 42.13 0.0M
2023-07-24 42.70 43.16 42.23 42.65 0.0M
2023-07-21 42.56 42.85 42.30 42.30 0.0M
2023-07-20 41.78 43.08 41.30 42.74 0.0M
2023-07-19 41.03 41.27 40.97 41.22 0.0M
2023-07-18 40.01 41.59 40.01 41.34 0.0M
2023-07-17 41.16 41.16 39.35 39.78 0.1M
2023-07-14 39.11 41.42 38.27 41.39 0.3M
2023-07-13 43.28 43.28 42.76 42.97 0.0M
2023-07-12 42.86 43.36 42.86 43.23 0.0M
2023-07-11 43.00 43.43 42.84 43.02 0.0M
2023-07-10 43.10 43.10 42.61 42.95 0.0M
2023-07-07 42.90 43.25 42.70 42.70 0.0M
2023-07-06 43.04 43.30 42.52 42.52 0.0M
2023-07-05 43.42 43.61 43.01 43.56 0.0M
2023-07-04 43.77 44.11 43.77 44.11 0.0M
2023-07-03 43.85 43.91 43.43 43.91 0.0M
2023-06-30 43.06 44.00 42.75 43.69 0.2M
2023-06-29 43.06 43.22 42.70 43.10 0.0M
2023-06-28 42.67 42.89 42.39 42.66 0.0M
2023-06-27 42.11 42.50 42.00 42.13 0.0M
2023-06-26 42.39 42.46 41.52 41.62 0.1M
2023-06-22 41.32 43.07 41.32 41.75 0.1M
2023-06-21 40.64 40.64 40.11 40.15 0.0M
2023-06-20 41.65 41.65 40.76 41.13 0.0M
2023-06-19 41.01 41.88 41.01 41.67 0.1M
2023-06-16 42.11 42.11 41.32 41.71 0.0M
2023-06-15 42.52 42.63 42.18 42.63 0.0M
2023-06-14 42.87 42.87 42.50 42.50 0.0M
2023-06-13 43.21 43.27 42.39 42.66 0.1M
2023-06-12 42.87 43.35 42.78 42.85 0.1M
2023-06-09 42.34 42.94 42.06 42.65 0.1M
2023-06-08 41.51 42.30 41.38 41.79 0.1M
2023-06-07 40.80 42.20 40.80 41.48 0.1M
2023-06-05 40.07 40.30 39.92 40.14 0.0M
2023-06-02 39.84 40.02 39.62 39.62 0.0M
2023-06-01 40.06 40.06 39.09 39.09 0.1M
2023-05-31 38.67 39.50 38.59 39.41 0.0M
2023-05-30 38.38 38.92 37.98 38.72 0.1M
2023-05-26 39.19 39.28 38.83 39.24 0.0M
2023-05-25 38.84 39.51 38.84 39.48 0.1M
2023-05-24 38.66 38.93 38.39 38.85 0.1M
2023-05-23 38.52 39.64 38.48 39.19 0.0M
2023-05-22 38.41 39.08 38.00 38.60 0.0M
2023-05-19 38.61 38.92 37.44 38.26 0.0M
2023-05-17 38.40 38.68 37.56 38.23 0.2M
2023-05-16 36.10 38.25 36.10 38.23 0.4M
2023-05-15 34.50 35.15 34.50 34.93 0.0M
2023-05-12 34.36 34.36 33.87 34.28 0.2M
2023-05-11 34.16 34.81 33.87 33.95 0.1M
2023-05-10 32.68 34.70 32.68 34.18 0.1M
2023-05-09 34.27 34.29 32.64 32.99 0.1M
2023-05-05 35.64 36.50 35.41 35.70 0.1M
2023-05-04 35.00 35.66 34.72 35.55 0.3M
2023-05-03 35.74 35.77 34.30 34.95 0.1M
2023-05-02 36.24 37.00 35.86 36.28 0.1M
2023-04-28 36.37 36.47 35.53 35.97 0.1M
2023-04-27 37.08 37.20 35.73 36.31 0.3M
2023-04-26 35.40 36.07 34.81 36.07 0.1M
2023-04-25 36.01 36.01 35.44 35.92 0.0M
2023-04-24 36.47 36.62 35.81 36.02 0.1M
2023-04-21 35.57 36.27 35.25 36.26 0.0M
2023-04-20 36.27 36.35 36.06 36.30 0.0M
2023-04-19 37.03 37.03 36.61 36.67 0.0M
2023-04-18 37.72 37.72 37.09 37.16 0.0M
2023-04-17 36.85 37.56 36.85 37.56 0.1M
2023-04-14 36.59 37.29 36.59 37.16 0.1M
2023-04-13 36.37 36.77 36.20 36.57 0.0M
2023-04-12 36.48 36.99 36.03 36.34 0.1M
2023-04-11 37.10 37.22 36.29 36.38 0.1M
2023-04-06 34.89 35.88 34.54 34.54 0.0M
2023-04-05 34.99 35.39 34.54 34.54 0.1M
2023-04-04 34.98 35.19 34.71 35.02 0.1M
2023-04-03 35.01 35.19 34.76 35.09 0.0M
2023-03-31 34.85 34.85 34.41 34.62 0.0M
2023-03-30 33.73 34.65 33.60 34.31 0.1M
2023-03-29 32.49 33.16 32.49 33.05 0.1M
2023-03-28 32.53 32.59 32.04 32.09 0.1M
2023-03-27 33.16 33.16 32.40 32.54 0.1M
2023-03-24 33.17 33.17 32.19 32.38 0.1M
2023-03-23 33.16 33.36 33.15 33.32 0.2M
2023-03-22 33.27 33.44 32.84 33.26 0.0M
2023-03-21 32.57 33.21 32.57 32.88 0.1M
2023-03-20 31.69 32.51 31.39 32.51 0.0M
2023-03-17 33.48 33.50 31.91 32.19 0.1M
2023-03-16 33.11 33.11 32.17 32.63 0.2M
2023-03-15 32.85 33.09 32.13 33.09 0.2M
2023-03-14 32.00 33.12 31.90 32.95 0.2M
2023-03-13 33.53 33.53 32.06 32.46 0.0M
2023-03-10 33.58 33.58 33.06 33.41 0.0M
2023-03-09 34.65 34.65 34.09 34.54 0.1M
2023-03-08 35.02 35.16 34.88 35.09 0.0M
2023-03-07 35.16 35.55 35.14 35.23 0.0M
2023-03-06 35.13 35.45 34.79 35.34 0.1M
2023-03-03 34.87 35.73 34.87 35.35 0.1M
2023-03-02 34.57 34.97 34.57 34.82 0.0M
2023-03-01 35.14 36.05 34.58 34.58 0.1M
2023-02-28 34.70 35.31 34.64 35.31 0.0M
2023-02-27 34.15 34.99 34.13 34.73 0.1M
2023-02-24 34.52 34.62 34.05 34.08 0.1M
2023-02-23 34.01 34.55 34.01 34.06 0.1M
2023-02-22 34.70 34.70 33.88 33.88 0.1M
2023-02-21 34.98 35.24 34.72 35.05 0.3M
2023-02-20 35.56 36.08 34.56 34.58 0.5M
2023-02-17 34.51 34.55 33.82 34.44 0.6M
2023-02-16 37.58 37.58 34.33 35.85 0.5M
2023-02-15 39.18 39.51 38.59 39.08 0.1M
2023-02-14 38.60 39.59 38.51 39.41 0.1M
2023-02-13 37.37 38.70 37.37 38.70 0.1M
2023-02-10 38.58 38.69 37.11 37.47 0.1M
2023-02-09 39.91 39.91 38.85 39.15 0.1M
2023-02-08 39.68 40.09 39.49 39.70 0.0M
2023-02-07 39.36 39.80 39.34 39.34 0.0M
2023-02-06 40.02 40.13 39.37 39.72 0.0M
2023-02-03 39.96 39.99 39.22 39.79 0.0M
2023-02-02 39.15 40.31 39.15 40.31 0.1M
2023-02-01 38.57 38.79 38.40 38.42 0.0M
2023-01-31 38.19 38.59 38.13 38.14 0.0M
2023-01-30 38.54 38.63 38.17 38.63 0.0M
2023-01-27 39.66 39.66 38.75 38.96 0.1M
2023-01-26 38.72 39.97 38.67 39.92 0.0M
2023-01-25 40.21 40.21 38.78 39.16 0.1M
2023-01-24 40.38 40.56 40.02 40.34 0.1M
2023-01-23 40.75 40.89 40.17 40.47 0.1M
2023-01-20 39.50 40.55 39.50 40.46 0.1M
2023-01-19 39.29 39.35 37.81 38.91 0.5M
2023-01-18 37.96 39.84 37.08 39.37 0.3M
2023-01-17 36.11 36.33 35.62 35.79 0.0M
2023-01-16 35.34 35.82 34.95 35.77 0.1M
2023-01-13 34.45 35.66 34.37 35.56 0.1M
2023-01-12 33.71 34.74 33.53 34.53 0.4M
2023-01-11 32.68 33.47 32.68 33.09 0.1M
2023-01-10 32.85 33.11 32.81 32.97 0.0M
2023-01-09 32.66 33.17 32.39 33.17 0.0M
2023-01-05 32.38 33.16 32.38 32.56 0.0M
2023-01-04 32.24 32.70 31.86 32.56 0.1M
2023-01-03 32.80 33.23 32.36 32.66 0.1M