Scandinavian ChemoTech AB (publ) (STO:CMOTEC.B)
Sweden · Delayed Price · Currency is SEK 3.800
+0.020 (0.53%)
At close: Mar 27, 2026
Scandinavian ChemoTech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 4.23 | 3.61 | 3.80 | 3.80 | 0.53% | 9,566 |
| Mar 26, 2026 | 3.45 | 3.80 | 3.38 | 3.78 | 3.78 | 7.39% | 10,350 |
| Mar 25, 2026 | 3.54 | 3.60 | 3.52 | 3.52 | 3.52 | -2.49% | 3,346 |
| Mar 24, 2026 | 3.83 | 3.83 | 3.50 | 3.61 | 3.61 | -3.48% | 10,378 |
| Mar 23, 2026 | 3.97 | 3.97 | 3.45 | 3.74 | 3.74 | -6.97% | 39,857 |
| Mar 20, 2026 | 4.19 | 4.19 | 3.82 | 4.02 | 4.02 | -1.71% | 1,691 |
| Mar 19, 2026 | 4.17 | 4.17 | 3.53 | 4.09 | 4.09 | -1.92% | 13,708 |
| Mar 18, 2026 | 3.97 | 4.24 | 3.86 | 4.17 | 4.17 | 5.04% | 58,518 |
| Mar 17, 2026 | 2.95 | 3.97 | 2.95 | 3.97 | 3.97 | 30.59% | 22,009 |
| Mar 16, 2026 | 3.06 | 3.21 | 2.95 | 3.04 | 3.04 | -0.65% | 6,627 |
| Mar 13, 2026 | 3.01 | 3.12 | 3.00 | 3.06 | 3.06 | -3.47% | 9,569 |
| Mar 12, 2026 | 3.07 | 3.17 | 2.70 | 3.17 | 3.17 | -1.25% | 19,835 |
| Mar 11, 2026 | 3.30 | 3.33 | 3.10 | 3.21 | 3.21 | 0.31% | 18,698 |
| Mar 10, 2026 | 3.19 | 3.39 | 3.17 | 3.20 | 3.20 | -6.16% | 50,548 |
| Mar 9, 2026 | 3.46 | 3.52 | 3.11 | 3.41 | 3.41 | -1.73% | 12,889 |
| Mar 6, 2026 | 3.40 | 3.54 | 3.31 | 3.47 | 3.47 | 2.06% | 17,000 |
| Mar 5, 2026 | 3.45 | 3.54 | 3.40 | 3.40 | 3.40 | -3.68% | 2,650 |
| Mar 4, 2026 | 3.43 | 3.84 | 3.43 | 3.53 | 3.53 | -0.56% | 12,147 |
| Mar 3, 2026 | 3.59 | 3.64 | 3.38 | 3.55 | 3.55 | 1.43% | 11,475 |
| Mar 2, 2026 | 3.35 | 3.53 | 3.35 | 3.50 | 3.50 | -0.28% | 22,141 |
| Feb 27, 2026 | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | -0.57% | 5,221 |
| Feb 26, 2026 | 3.52 | 3.55 | 3.40 | 3.53 | 3.53 | - | 11,376 |
| Feb 25, 2026 | 3.75 | 3.77 | 3.39 | 3.53 | 3.53 | -5.87% | 18,985 |
| Feb 24, 2026 | 3.53 | 3.95 | 3.53 | 3.75 | 3.75 | 7.14% | 12,880 |
| Feb 23, 2026 | 3.98 | 3.98 | 3.32 | 3.50 | 3.50 | -12.06% | 22,922 |
| Feb 20, 2026 | 3.88 | 3.98 | 3.67 | 3.98 | 3.98 | 4.74% | 6,126 |
| Feb 19, 2026 | 3.54 | 4.00 | 3.48 | 3.80 | 3.80 | 7.04% | 26,882 |
| Feb 18, 2026 | 3.36 | 3.68 | 3.36 | 3.55 | 3.55 | 2.60% | 35,165 |
| Feb 17, 2026 | 3.76 | 3.76 | 3.20 | 3.46 | 3.46 | -7.98% | 53,643 |
| Feb 16, 2026 | 3.42 | 3.76 | 3.31 | 3.76 | 3.76 | 6.82% | 15,330 |
| Feb 13, 2026 | 3.42 | 3.75 | 3.42 | 3.52 | 3.52 | 0.57% | 9,309 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.45 | 3.50 | 3.50 | -9.79% | 12,683 |
| Feb 11, 2026 | 3.66 | 3.99 | 3.42 | 3.88 | 3.88 | 10.86% | 14,056 |
| Feb 10, 2026 | 3.34 | 3.67 | 3.34 | 3.50 | 3.50 | 1.74% | 8,234 |
| Feb 9, 2026 | 3.55 | 3.55 | 3.05 | 3.44 | 3.44 | -3.10% | 17,371 |
| Feb 6, 2026 | 3.48 | 3.65 | 3.48 | 3.55 | 3.55 | 1.72% | 7,792 |
| Feb 5, 2026 | 3.60 | 3.82 | 3.23 | 3.49 | 3.49 | -3.59% | 45,745 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.40 | 3.62 | 3.62 | -8.35% | 29,627 |
| Feb 3, 2026 | 4.30 | 4.30 | 3.70 | 3.95 | 3.95 | -10.02% | 31,508 |
| Feb 2, 2026 | 3.93 | 4.46 | 3.81 | 4.39 | 4.39 | 10.86% | 6,532 |
| Jan 30, 2026 | 3.96 | 4.50 | 3.73 | 3.96 | 3.96 | 3.66% | 52,652 |
| Jan 29, 2026 | 4.11 | 4.21 | 3.77 | 3.82 | 3.82 | -12.79% | 16,397 |
| Jan 28, 2026 | 4.39 | 4.46 | 4.10 | 4.38 | 4.38 | -0.45% | 32,713 |
| Jan 27, 2026 | 4.24 | 4.59 | 4.03 | 4.40 | 4.40 | 4.02% | 9,206 |
| Jan 26, 2026 | 3.79 | 4.65 | 3.35 | 4.23 | 4.23 | 11.32% | 29,967 |
| Jan 23, 2026 | 3.75 | 3.99 | 3.66 | 3.80 | 3.80 | 1.33% | 33,721 |
| Jan 22, 2026 | 3.49 | 3.89 | 3.36 | 3.75 | 3.75 | 11.61% | 51,150 |
| Jan 21, 2026 | 3.26 | 3.43 | 3.12 | 3.36 | 3.36 | -4.82% | 90,801 |
| Jan 20, 2026 | 3.54 | 3.60 | 3.26 | 3.53 | 3.53 | -0.56% | 21,445 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.00 | 3.55 | 3.55 | -8.97% | 186,096 |