Skolon AB (publ) (STO:SKOLON)
Sweden · Delayed Price · Currency is SEK 28.00
-2.30 (-7.59%)
At close: Oct 31, 2025
Skolon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 32.00 | 32.80 | 31.00 | 32.80 | 32.80 | 2.50% | 1,396 |
| Sep 24, 2025 | 31.80 | 32.00 | 31.00 | 32.00 | 32.00 | 0.63% | 2,386 |
| Sep 23, 2025 | 33.40 | 33.40 | 31.80 | 31.80 | 31.80 | -2.15% | 875 |
| Sep 22, 2025 | 32.50 | 32.80 | 32.50 | 32.50 | 32.50 | 1.56% | 3,338 |
| Sep 19, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -2.74% | 600 |
| Sep 18, 2025 | 31.90 | 32.90 | 31.90 | 32.90 | 32.90 | 2.81% | 2,503 |
| Sep 17, 2025 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | 0.63% | 1,103 |
| Sep 16, 2025 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -0.62% | 136 |
| Sep 15, 2025 | 33.40 | 33.40 | 31.80 | 32.00 | 32.00 | -2.14% | 1,422 |
| Sep 12, 2025 | 33.80 | 33.80 | 32.70 | 32.70 | 32.70 | -0.91% | 36 |
| Sep 11, 2025 | 32.80 | 33.80 | 32.80 | 33.00 | 33.00 | -1.79% | 1,986 |
| Sep 10, 2025 | 33.30 | 33.90 | 33.30 | 33.60 | 33.60 | 4.02% | 1,602 |
| 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 |