Skolon AB (publ) (STO:SKOLON)
Sweden · Delayed Price · Currency is SEK 19.10
-0.40 (-2.05%)
At close: Jul 3, 2026
Skolon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3.72% | 21 |
| Jul 1, 2026 | 20.40 | 20.40 | 18.20 | 18.80 | 18.80 | -7.84% | 6,873 |
| Jun 30, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 315 |
| Jun 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 10 |
| Jun 25, 2026 | 20.60 | 21.20 | 20.60 | 20.60 | 20.60 | -3.74% | 661 |
| Jun 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 2 |
| Jun 23, 2026 | 21.40 | 21.40 | 20.80 | 21.40 | 21.40 | 0.94% | 755 |
| Jun 18, 2026 | 21.80 | 21.80 | 20.80 | 21.20 | 21.20 | -3.64% | 14,915 |
| Jun 17, 2026 | 21.40 | 22.40 | 21.40 | 22.00 | 22.00 | 2.80% | 7,320 |
| Jun 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | 203 |
| Jun 15, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | 51 |
| Jun 12, 2026 | 21.20 | 22.00 | 21.20 | 21.60 | 21.60 | 2.86% | 1,791 |
| Jun 11, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -2.78% | 817 |
| Jun 10, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | 2 |
| Jun 9, 2026 | 20.80 | 22.00 | 20.80 | 21.60 | 21.60 | 0.93% | 4,000 |
| Jun 8, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | - | 754 |
| Jun 5, 2026 | 21.60 | 22.00 | 21.40 | 21.40 | 21.40 | -0.93% | 2,446 |
| Jun 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 215 |
| Jun 3, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | 1,035 |
| Jun 2, 2026 | 22.00 | 22.60 | 22.00 | 22.20 | 22.20 | 0.91% | 3,483 |
| Jun 1, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 6 |
| May 29, 2026 | 21.80 | 22.00 | 21.40 | 22.00 | 22.00 | 4.76% | 1,507 |
| May 28, 2026 | 20.20 | 21.80 | 20.20 | 21.00 | 21.00 | 5.00% | 2,630 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,000 |
| May 26, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -2.91% | 4,057 |
| May 25, 2026 | 15.60 | 25.00 | 15.60 | 20.60 | 20.60 | 26.38% | 14,134 |
| May 22, 2026 | 16.70 | 17.40 | 14.50 | 16.30 | 16.30 | -2.98% | 7,474 |
| May 21, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -2.33% | 377 |
| May 20, 2026 | 17.00 | 17.80 | 17.00 | 17.20 | 17.20 | 1.78% | 1,961 |
| May 19, 2026 | 18.10 | 18.10 | 15.80 | 16.90 | 16.90 | -3.43% | 4,154 |
| May 18, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 985 |
| May 15, 2026 | 19.00 | 19.00 | 17.60 | 17.60 | 17.60 | -6.88% | 3,020 |
| May 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 100 |
| May 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | 140 |
| May 11, 2026 | 19.40 | 19.40 | 19.00 | 19.40 | 19.40 | -3.00% | 3,071 |
| May 8, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 1.52% | 1,143 |
| May 7, 2026 | 19.10 | 19.70 | 18.70 | 19.70 | 19.70 | 2.60% | 3,516 |
| May 6, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - | 651 |
| May 5, 2026 | 19.40 | 19.80 | 19.20 | 19.20 | 19.20 | -1.03% | 12,103 |
| May 4, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | - | 955 |
| Apr 29, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -1.52% | 9,228 |
| Apr 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 1 |
| Apr 27, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -2.00% | 707 |
| Apr 24, 2026 | 20.80 | 21.20 | 20.00 | 20.00 | 20.00 | -5.66% | 3,622 |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 7 |
| Apr 22, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | 147 |
| Apr 20, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -2.80% | 3,341 |
| Apr 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 237 |
| Apr 16, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -1.87% | 91 |
| Apr 15, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | -1.83% | 282 |