Skolon AB (publ) (STO:SKOLON)
Sweden · Delayed Price · Currency is SEK 19.40
0.00 (0.00%)
At close: May 4, 2026
Skolon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 21.80 | 22.60 | 20.20 | 21.80 | 21.80 | - | 3,312 |
| Apr 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | 879 |
| Apr 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 20 |
| Apr 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 633 |
| Apr 8, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 40 |
| Apr 7, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 340 |
| Apr 2, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -4.41% | 599 |
| Apr 1, 2026 | 22.20 | 23.60 | 21.90 | 22.70 | 22.70 | 6.57% | 4,356 |
| Mar 31, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 3,457 |
| Mar 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 5 |
| Mar 26, 2026 | 20.50 | 21.30 | 20.50 | 21.30 | 21.30 | 0.47% | 5,250 |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 100 |
| Mar 24, 2026 | 20.80 | 21.00 | 20.30 | 21.00 | 21.00 | 0.48% | 2,718 |
| Mar 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.96% | 2 |
| Mar 20, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -1.46% | 9,848 |
| Mar 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 2,000 |
| Mar 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | 1 |
| Mar 17, 2026 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | -1.88% | 3,444 |
| Mar 16, 2026 | 21.40 | 22.00 | 21.30 | 21.30 | 21.30 | -0.93% | 1,179 |
| Mar 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,902 |
| Mar 12, 2026 | 21.70 | 21.70 | 20.90 | 21.50 | 21.50 | -1.83% | 2,970 |
| Mar 11, 2026 | 20.10 | 21.90 | 20.10 | 21.90 | 21.90 | 8.96% | 3,601 |
| Mar 10, 2026 | 19.40 | 20.40 | 19.40 | 20.10 | 20.10 | 4.15% | 5,684 |
| Mar 9, 2026 | 18.90 | 19.60 | 18.85 | 19.30 | 19.30 | -0.52% | 2,136 |
| Mar 6, 2026 | 20.80 | 20.80 | 19.40 | 19.40 | 19.40 | -3.96% | 6,866 |
| Mar 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | 875 |
| Mar 4, 2026 | 19.10 | 20.80 | 19.10 | 20.80 | 20.80 | 8.90% | 1,115 |
| Mar 3, 2026 | 20.20 | 20.20 | 19.00 | 19.10 | 19.10 | -4.50% | 2,536 |
| Mar 2, 2026 | 19.60 | 20.50 | 19.60 | 20.00 | 20.00 | -1.96% | 1,258 |
| Feb 27, 2026 | 20.30 | 20.40 | 19.55 | 20.40 | 20.40 | -1.45% | 237 |
| Feb 26, 2026 | 21.40 | 21.70 | 20.70 | 20.70 | 20.70 | - | 12,162 |
| Feb 25, 2026 | 22.60 | 22.90 | 20.70 | 20.70 | 20.70 | -8.81% | 3,368 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -2.58% | 763 |
| Feb 23, 2026 | 24.00 | 24.90 | 22.80 | 23.30 | 23.30 | -4.90% | 2,225 |
| Feb 20, 2026 | 25.40 | 25.40 | 24.50 | 24.50 | 24.50 | -1.61% | 1,814 |
| Feb 19, 2026 | 25.30 | 25.30 | 24.60 | 24.90 | 24.90 | 5.96% | 565 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -2.08% | 669 |
| Feb 17, 2026 | 24.70 | 25.00 | 24.00 | 24.00 | 24.00 | -5.88% | 7,229 |
| Feb 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 40 |