Nasdaq Stockholm · SHOT · stock

Scandic Hotels Group AB (publ) (SHOT) stock price history

Every Nasdaq Stockholm trading session of Scandic Hotels Group AB (publ) from Dec 2, 2015 to Sep 28, 2026: 2,719 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SHOT data, free keyYear by year table

SHOT adjusted close, 2015 to 2026

SHOTScandic Hotels Group AB (publ)
SEK 88.10+1.5% over one year
20182020202220242026
SEK 96.61
All time high, 2025
SEK 97.84
52 week high, SEK 76.21 low
2,719
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

SHOT key facts

  • Scandic Hotels Group AB (publ) (SHOT) closed at SEK 88.10 on Sep 28, 2026 on Nasdaq Stockholm.
  • SHOT's all time high close is SEK 96.61, set on Nov 12, 2025; its all time low close is SEK 15.18 on Mar 18, 2020.
  • SHOT's 52 week range is SEK 76.21 to SEK 97.84.
  • SHOT returned +1.5% over the year to Sep 28, 2026 and +158.7% over five years.
  • Over ten years SHOT returned +99%, +7.1% a year compounded.
  • SHOT's deepest drawdown was -80.0% from Feb 18, 2020 to Mar 18, 2020.
  • DataCedar holds 2,719 daily sessions of SHOT history from Dec 2, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SHOT price chart, 2015 to 2026

SHOT adjusted close, Dec 2, 2015 to Sep 28, 2026SEK 21.38SEK 46.33SEK 71.27SEK 96.22201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SHOT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months-2.6%
6 months+8.6%
Year to date-8.1%
1 year+1.5%
3 years+163.0%
5 years+158.7%
10 years+98.6%
Since Dec 2, 2015+136.7%
Compound annual growth, 10.8 years+8.3%

SHOT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 96.61 on Nov 12, 2025
All time low close
SEK 15.18 on Mar 18, 2020
52 week high
SEK 97.84 on Nov 13, 2025
52 week low
SEK 76.21 on Mar 23, 2026
Deepest drawdown
-80.0% from Feb 18, 2020 to Mar 18, 2020, recovered Feb 6, 2025
Best single session
+35.5% on Nov 9, 2020
Worst single session
-27.6% on Mar 18, 2020
Volatility, 1 year annualised
29.8%
Sessions closing higher, 1 year
51%
Growth of 1 since 2015
2.4×
Best calendar year
2017, +59%
Worst calendar year
2020, -53%

SHOT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 2, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 95.77SEK 96.41SEK 76.21SEK 88.10-8.1%68M186
2025SEK 65.55SEK 97.84SEK 61.11SEK 95.87+46.1%118.9M249
2024SEK 42.73SEK 70.33SEK 41.12SEK 65.60+53.5%134.4M251
2023SEK 29.78SEK 44.97SEK 28.83SEK 42.73+44.1%227M251
2022SEK 33.58SEK 46.03SEK 25.93SEK 29.66-11.7%366.8M253
2021SEK 32.57SEK 42.98SEK 27.27SEK 33.59+4.9%579.2M253
2020SEK 67.85SEK 77.38SEK 14.04SEK 32.03-53.0%1B252
2019SEK 49.05SEK 69.55SEK 47.07SEK 68.17+39.3%78.6M247
2018SEK 71.00SEK 71.78SEK 45.25SEK 48.96-30.9%123.1M252
2017SEK 44.66SEK 71.60SEK 43.64SEK 70.85+58.6%96.2M253
2016SEK 38.97SEK 47.00SEK 31.53SEK 44.66+13.3%100.7M253
2015SEK 39.12SEK 39.55SEK 34.59SEK 39.41n/a36.8M19

SHOT monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 88.10-1.8%
August 2026SEK 89.70+6.0%
July 2026SEK 84.65-6.2%
June 2026SEK 90.25-0.6%
May 2026SEK 90.75+2.9%
April 2026SEK 88.19+5.2%
March 2026SEK 83.80-0.4%
February 2026SEK 84.15-3.9%
January 2026SEK 87.59-8.6%
December 2025SEK 95.87+6.2%
November 2025SEK 90.26+0.4%
October 2025SEK 89.88+4.0%

About the SHOT data

Daily bars. 2,719 sessions from Dec 2, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SHOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • SFTR Safeture AB (publ)
  • SGG Sensys Gatso Group AB (publ)
  • SHB-A Svenska Handelsbanken AB (publ)
  • SHB-B Svenska Handelsbanken AB (publ)
  • SIBEK Sibek AB (publ)
  • SILEX Silex Microsystems AB (publ)
  • SIMRIS-B Simris Group AB (PUBL)
  • SIN Solution International Nordics AB (publ)

Common questions

SHOT share price history

Start with any symbol.

Start free