Skolon AB (publ) (STO:SKOLON)
Sweden · Delayed Price · Currency is SEK 32.30
+0.10 (0.31%)
At close: Sep 9, 2025
Skolon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.60 | 32.60 | 32.30 | 32.30 | 32.30 | 0.31% | 1,200 |
| Sep 8, 2025 | 31.90 | 32.20 | 31.90 | 32.20 | 32.20 | -2.72% | 114 |
| Sep 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.22% | 61 |
| Sep 4, 2025 | 33.90 | 33.90 | 32.70 | 32.70 | 32.70 | -2.10% | 1,168 |
| Sep 3, 2025 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | 0.60% | 1,132 |
| Sep 2, 2025 | 33.90 | 33.90 | 33.20 | 33.20 | 33.20 | - | 1,574 |
| Sep 1, 2025 | 32.50 | 33.20 | 32.50 | 33.20 | 33.20 | 2.15% | 2,425 |
| Aug 29, 2025 | 32.40 | 32.50 | 31.90 | 32.50 | 32.50 | 0.62% | 838 |
| Aug 28, 2025 | 32.70 | 32.70 | 31.80 | 32.30 | 32.30 | -1.22% | 3,318 |
| Aug 27, 2025 | 31.90 | 32.70 | 31.80 | 32.70 | 32.70 | 0.62% | 344 |
| Aug 26, 2025 | 32.80 | 32.80 | 32.10 | 32.50 | 32.50 | 1.25% | 1,244 |
| Aug 25, 2025 | 32.60 | 32.80 | 32.10 | 32.10 | 32.10 | 0.31% | 1,081 |
| Aug 22, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | 0.31% | 962 |
| Aug 21, 2025 | 32.90 | 34.00 | 31.80 | 31.90 | 31.90 | -0.93% | 10,032 |
| Aug 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 337 |
| Aug 19, 2025 | 33.50 | 33.50 | 32.20 | 32.20 | 32.20 | -1.83% | 181 |
| Aug 18, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 1.55% | 466 |
| Aug 15, 2025 | 32.20 | 32.90 | 32.20 | 32.30 | 32.30 | -1.22% | 1,340 |
| Aug 14, 2025 | 32.30 | 32.70 | 32.20 | 32.70 | 32.70 | -0.30% | 845 |
| Aug 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.31% | 595 |
| Aug 12, 2025 | 33.60 | 33.60 | 32.70 | 32.70 | 32.70 | - | 1,204 |
| Aug 11, 2025 | 33.90 | 33.90 | 32.70 | 32.70 | 32.70 | -2.39% | 2,479 |
| Aug 8, 2025 | 33.10 | 34.20 | 32.50 | 33.50 | 33.50 | 3.08% | 9,154 |
| Aug 7, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | 1,354 |
| Aug 6, 2025 | 32.90 | 32.90 | 32.30 | 32.30 | 32.30 | - | 248 |
| Aug 5, 2025 | 33.20 | 33.20 | 32.20 | 32.30 | 32.30 | -5.00% | 1,857 |
| Aug 4, 2025 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -2.58% | 983 |
| Aug 1, 2025 | 34.10 | 35.40 | 33.70 | 34.90 | 34.90 | 2.65% | 8,081 |
| Jul 31, 2025 | 32.00 | 34.00 | 31.80 | 34.00 | 34.00 | 6.92% | 5,918 |
| Jul 30, 2025 | 33.30 | 33.30 | 31.80 | 31.80 | 31.80 | -1.85% | 2,007 |
| Jul 29, 2025 | 33.30 | 33.30 | 32.40 | 32.40 | 32.40 | -2.70% | 1,185 |
| Jul 28, 2025 | 33.40 | 33.40 | 32.30 | 33.30 | 33.30 | - | 1,801 |
| Jul 25, 2025 | 33.70 | 33.70 | 33.30 | 33.30 | 33.30 | -1.19% | 443 |
| Jul 24, 2025 | 32.70 | 33.70 | 32.60 | 33.70 | 33.70 | -0.30% | 1,731 |
| Jul 23, 2025 | 33.70 | 33.80 | 33.10 | 33.80 | 33.80 | 1.81% | 955 |
| Jul 22, 2025 | 34.00 | 34.00 | 33.00 | 33.20 | 33.20 | -2.06% | 2,127 |
| Jul 21, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.80% | 28 |
| Jul 18, 2025 | 34.00 | 34.00 | 33.30 | 33.30 | 33.30 | -1.77% | 658 |
| Jul 17, 2025 | 34.40 | 34.40 | 33.50 | 33.90 | 33.90 | 0.89% | 72 |
| Jul 16, 2025 | 33.60 | 35.00 | 33.30 | 33.60 | 33.60 | 0.60% | 8,626 |
| Jul 15, 2025 | 33.20 | 33.40 | 32.60 | 33.40 | 33.40 | 8.09% | 2,579 |
| Jul 14, 2025 | 34.90 | 35.00 | 30.90 | 30.90 | 30.90 | -10.17% | 5,465 |
| Jul 11, 2025 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | -1.71% | 1,000 |
| Jul 10, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.57% | 464 |
| Jul 9, 2025 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | 2.65% | 1,030 |
| Jul 8, 2025 | 31.10 | 34.90 | 31.10 | 33.90 | 33.90 | -1.17% | 1,485 |
| Jul 7, 2025 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | -2.28% | 1,890 |
| Jul 4, 2025 | 34.60 | 35.10 | 34.60 | 35.10 | 35.10 | 1.45% | 2,072 |
| Jul 3, 2025 | 33.10 | 34.60 | 33.10 | 34.60 | 34.60 | 1.47% | 1,158 |
| Jul 2, 2025 | 35.10 | 35.10 | 33.20 | 34.10 | 34.10 | -2.85% | 2,544 |