Skolon AB (publ) (STO:SKOLON)
Sweden · Delayed Price · Currency is SEK 30.90
+0.10 (0.32%)
At close: Dec 5, 2025
Skolon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.80 | 31.80 | 30.80 | 30.90 | 30.90 | 0.32% | 490 |
| Dec 4, 2025 | 30.50 | 30.80 | 27.80 | 30.80 | 30.80 | 0.98% | 1,362 |
| Dec 3, 2025 | 30.50 | 31.60 | 30.50 | 30.50 | 30.50 | - | 306 |
| Dec 2, 2025 | 33.00 | 33.00 | 30.00 | 30.50 | 30.50 | 4.45% | 3,773 |
| Dec 1, 2025 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 4.29% | 2,036 |
| Nov 28, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.94% | 7,180 |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 255 |
| Nov 25, 2025 | 28.10 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | 1,247 |
| Nov 24, 2025 | 29.20 | 29.60 | 28.20 | 28.20 | 28.20 | -3.42% | 945 |
| Nov 21, 2025 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 2.10% | 662 |
| Nov 20, 2025 | 28.80 | 28.90 | 28.50 | 28.60 | 28.60 | -0.69% | 724 |
| Nov 19, 2025 | 25.40 | 28.80 | 25.40 | 28.80 | 28.80 | 11.20% | 7,201 |
| Nov 18, 2025 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | -4.07% | 2,320 |
| Nov 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 1,220 |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 1,038 |
| Nov 13, 2025 | 26.10 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 82 |
| Nov 12, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.25% | 107 |
| Nov 11, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -1.11% | 517 |
| Nov 10, 2025 | 27.80 | 27.80 | 26.90 | 27.00 | 27.00 | - | 1,047 |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 46 |
| Nov 6, 2025 | 27.60 | 27.60 | 26.90 | 27.50 | 27.50 | -0.72% | 631 |
| Nov 5, 2025 | 28.80 | 28.80 | 26.80 | 27.70 | 27.70 | -3.82% | 1,133 |
| Nov 4, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 2.49% | 560 |
| Nov 3, 2025 | 28.90 | 29.10 | 28.10 | 28.10 | 28.10 | 0.36% | 3,509 |
| Oct 31, 2025 | 29.30 | 29.30 | 28.00 | 28.00 | 28.00 | -7.59% | 554 |
| Oct 30, 2025 | 30.80 | 30.80 | 29.40 | 30.30 | 30.30 | -1.94% | 2,053 |
| Oct 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 503 |
| Oct 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 13 |
| Oct 27, 2025 | 29.80 | 30.90 | 29.60 | 30.90 | 30.90 | -0.32% | 1,458 |
| Oct 24, 2025 | 31.50 | 31.50 | 30.90 | 31.00 | 31.00 | -1.59% | 1,724 |
| Oct 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.96% | 415 |
| Oct 22, 2025 | 28.50 | 32.10 | 28.20 | 30.30 | 30.30 | 8.99% | 3,486 |
| Oct 21, 2025 | 28.70 | 28.70 | 27.80 | 27.80 | 27.80 | -3.14% | 890 |
| Oct 20, 2025 | 29.50 | 29.50 | 28.20 | 28.70 | 28.70 | -3.04% | 146 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | -2.63% | 110 |
| Oct 16, 2025 | 30.40 | 30.40 | 29.40 | 30.40 | 30.40 | -1.30% | 1,079 |
| Oct 15, 2025 | 30.20 | 31.00 | 30.00 | 30.80 | 30.80 | 2.33% | 751 |
| Oct 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.90% | 23 |
| Oct 13, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 0.32% | 82 |
| Oct 10, 2025 | 31.40 | 31.40 | 30.40 | 30.90 | 30.90 | 1.64% | 372 |
| Oct 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | 138 |
| Oct 8, 2025 | 32.40 | 32.40 | 30.50 | 30.50 | 30.50 | -3.48% | 1,430 |
| Oct 7, 2025 | 31.50 | 32.30 | 31.50 | 31.60 | 31.60 | 0.32% | 828 |
| Oct 6, 2025 | 32.10 | 32.10 | 31.10 | 31.50 | 31.50 | 1.61% | 2,907 |
| Oct 3, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -3.13% | 201 |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 395 |
| Oct 1, 2025 | 30.90 | 31.90 | 30.90 | 31.50 | 31.50 | -0.94% | 100 |
| Sep 30, 2025 | 32.00 | 32.00 | 31.20 | 31.80 | 31.80 | - | 2,072 |
| Sep 29, 2025 | 31.70 | 32.20 | 31.70 | 31.80 | 31.80 | 1.60% | 131 |
| Sep 26, 2025 | 32.30 | 32.30 | 29.30 | 31.30 | 31.30 | -4.57% | 2,683 |