Skolon AB (publ) (STO:SKOLON)
Sweden · Delayed Price · Currency is SEK 21.20
+0.20 (0.95%)
At close: Aug 14, 2026
Skolon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 94 |
| Aug 13, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 969 |
| Aug 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 491 |
| Aug 11, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -2.91% | 474 |
| Aug 10, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | - | 34 |
| Aug 7, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 40 |
| Aug 6, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 423 |
| Aug 5, 2026 | 21.00 | 21.00 | 20.40 | 21.00 | 21.00 | - | 235 |
| Aug 4, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | - | 160 |
| Aug 3, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 246 |
| Jul 30, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | 125 |
| Jul 29, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.92% | 188 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -4.59% | 700 |
| Jul 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 45 |
| Jul 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 34 |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 43 |
| Jul 20, 2026 | 21.20 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 1,246 |
| Jul 16, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | 34 |
| Jul 15, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 933 |
| Jul 14, 2026 | 20.60 | 20.60 | 19.80 | 20.60 | 20.60 | - | 794 |
| Jul 13, 2026 | 20.60 | 20.60 | 19.80 | 20.60 | 20.60 | 3.00% | 1,396 |
| Jul 10, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 1,480 |
| Jul 9, 2026 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 2.59% | 19,853 |
| Jul 8, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.58% | 11,240 |
| Jul 7, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.60% | 5,524 |
| Jul 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | 6 |
| Jul 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | 26 |
| 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 |