Scandinavian ChemoTech AB (publ) (STO:CMOTEC.B)
Sweden · Delayed Price · Currency is SEK 3.560
-0.120 (-3.26%)
May 21, 2026, 10:53 AM CET
Scandinavian ChemoTech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.69 | 3.77 | 3.59 | 3.68 | 3.68 | -1.08% | 4,086 |
| May 19, 2026 | 3.76 | 3.77 | 3.58 | 3.72 | 3.72 | 1.92% | 5,849 |
| May 18, 2026 | 3.42 | 3.77 | 3.42 | 3.65 | 3.65 | 0.55% | 2,871 |
| May 15, 2026 | 3.63 | 3.63 | 3.47 | 3.63 | 3.63 | - | 8,664 |
| May 13, 2026 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | - | 5,480 |
| May 12, 2026 | 3.81 | 3.81 | 3.49 | 3.63 | 3.63 | -5.47% | 49,983 |
| May 11, 2026 | 3.76 | 3.95 | 3.75 | 3.84 | 3.84 | -1.54% | 3,902 |
| May 8, 2026 | 3.90 | 4.00 | 3.60 | 3.90 | 3.90 | 2.09% | 16,684 |
| May 7, 2026 | 3.64 | 3.94 | 3.55 | 3.82 | 3.82 | 0.26% | 25,507 |
| May 6, 2026 | 3.77 | 3.82 | 3.65 | 3.81 | 3.81 | 0.26% | 12,974 |
| May 5, 2026 | 3.76 | 3.83 | 3.61 | 3.80 | 3.80 | -3.55% | 21,860 |
| May 4, 2026 | 3.99 | 4.05 | 3.77 | 3.94 | 3.94 | -1.25% | 4,555 |
| Apr 30, 2026 | 3.90 | 4.15 | 3.81 | 3.99 | 3.99 | 2.05% | 4,879 |
| Apr 29, 2026 | 3.81 | 4.08 | 3.78 | 3.91 | 3.91 | 2.62% | 7,159 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.71 | 3.81 | 3.81 | -4.03% | 12,006 |
| Apr 27, 2026 | 3.72 | 4.17 | 3.67 | 3.97 | 3.97 | 2.06% | 16,756 |
| Apr 24, 2026 | 3.81 | 3.90 | 3.75 | 3.89 | 3.89 | -0.26% | 2,436 |
| Apr 23, 2026 | 3.80 | 4.05 | 3.80 | 3.90 | 3.90 | -5.11% | 10,351 |
| Apr 22, 2026 | 4.08 | 4.12 | 3.69 | 4.11 | 4.11 | 0.49% | 3,168 |
| Apr 21, 2026 | 3.84 | 4.09 | 3.80 | 4.09 | 4.09 | 6.51% | 13,633 |
| Apr 20, 2026 | 3.61 | 3.84 | 3.45 | 3.84 | 3.84 | 2.95% | 29,614 |
| Apr 17, 2026 | 3.92 | 3.93 | 3.61 | 3.73 | 3.73 | 0.81% | 22,833 |
| Apr 16, 2026 | 3.80 | 3.85 | 3.61 | 3.70 | 3.70 | -3.90% | 9,958 |
| Apr 15, 2026 | 3.65 | 3.91 | 3.64 | 3.85 | 3.85 | 1.58% | 2,321 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.58 | 3.79 | 3.79 | 2.16% | 14,922 |
| Apr 13, 2026 | 3.80 | 3.83 | 3.60 | 3.71 | 3.71 | -3.64% | 17,935 |
| Apr 10, 2026 | 3.97 | 4.00 | 3.75 | 3.85 | 3.85 | -1.03% | 11,115 |
| Apr 9, 2026 | 4.01 | 4.17 | 3.64 | 3.89 | 3.89 | -2.99% | 24,076 |
| Apr 8, 2026 | 3.85 | 4.18 | 3.59 | 4.01 | 4.01 | 8.09% | 46,540 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.45 | 3.71 | 3.71 | -3.64% | 7,344 |
| Apr 2, 2026 | 4.05 | 4.05 | 3.40 | 3.85 | 3.85 | -6.10% | 7,068 |
| Apr 1, 2026 | 3.69 | 4.22 | 3.66 | 4.10 | 4.10 | 11.41% | 51,871 |
| Mar 31, 2026 | 3.70 | 3.79 | 3.60 | 3.68 | 3.68 | -0.54% | 5,844 |
| Mar 30, 2026 | 3.80 | 4.22 | 3.61 | 3.70 | 3.70 | -2.63% | 12,316 |
| 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 |