Scandinavian ChemoTech AB (publ) (STO:CMOTEC.B)
Sweden · Delayed Price · Currency is SEK 3.590
+0.010 (0.28%)
At close: Jun 11, 2026
Scandinavian ChemoTech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.60 | 3.66 | 3.47 | 3.59 | 3.59 | 0.28% | 2,192 |
| Jun 10, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -1.10% | 531 |
| Jun 9, 2026 | 3.49 | 3.62 | 3.42 | 3.62 | 3.62 | 1.40% | 16,230 |
| Jun 8, 2026 | 3.70 | 3.70 | 3.51 | 3.57 | 3.57 | -3.51% | 1,662 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.57 | 3.70 | 3.70 | -2.12% | 10,873 |
| Jun 4, 2026 | 4.01 | 4.01 | 3.52 | 3.78 | 3.78 | -5.26% | 10,264 |
| Jun 3, 2026 | 4.02 | 4.02 | 3.81 | 3.99 | 3.99 | 1.27% | 7,824 |
| Jun 2, 2026 | 3.73 | 3.95 | 3.71 | 3.94 | 3.94 | 6.20% | 15,716 |
| Jun 1, 2026 | 3.60 | 3.92 | 3.59 | 3.71 | 3.71 | 3.34% | 17,554 |
| May 29, 2026 | 3.74 | 3.74 | 3.40 | 3.59 | 3.59 | 2.57% | 796 |
| May 28, 2026 | 3.48 | 3.51 | 3.38 | 3.50 | 3.50 | 0.57% | 11,757 |
| May 27, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | -4.40% | 9,359 |
| May 26, 2026 | 3.45 | 3.66 | 3.35 | 3.64 | 3.64 | 5.51% | 12,807 |
| May 25, 2026 | 3.36 | 3.48 | 3.36 | 3.45 | 3.45 | 2.37% | 7,584 |
| May 22, 2026 | 3.49 | 3.49 | 3.29 | 3.37 | 3.37 | 1.81% | 10,490 |
| May 21, 2026 | 3.63 | 3.68 | 3.10 | 3.31 | 3.31 | -10.05% | 53,546 |
| 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 |