Skolon AB (publ) (STO:SKOLON)
Sweden · Delayed Price · Currency is SEK 21.00
+0.20 (0.96%)
At close: Sep 24, 2026
Skolon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.80 | 21.00 | 20.40 | 21.00 | 21.00 | 0.96% | 915 |
| Sep 23, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 161 |
| Sep 22, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 0.98% | 504 |
| Sep 21, 2026 | 22.40 | 22.40 | 20.40 | 20.40 | 20.40 | -8.93% | 834 |
| Sep 18, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 0.90% | 43 |
| Sep 17, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | - | 145 |
| Sep 16, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | 4.72% | 719 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -4.50% | 155 |
| Sep 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 611 |
| Sep 9, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | 461 |
| Sep 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 4 |
| Sep 7, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -1.80% | 1,576 |
| Sep 4, 2026 | 22.20 | 22.20 | 21.60 | 22.20 | 22.20 | - | 1,680 |
| Sep 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 351 |
| Sep 2, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -2.63% | 4 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | 959 |
| Aug 31, 2026 | 23.60 | 23.60 | 22.80 | 23.40 | 23.40 | -3.31% | 986 |
| Aug 28, 2026 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | - | 774 |
| Aug 27, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -5.47% | 225 |
| Aug 26, 2026 | 24.20 | 26.20 | 24.20 | 25.60 | 25.60 | 5.79% | 2,229 |
| Aug 25, 2026 | 24.00 | 24.80 | 23.40 | 24.20 | 24.20 | 6.14% | 1,200 |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1,054 |
| Aug 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 226 |
| Aug 20, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 5.71% | 917 |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 4 |
| Aug 17, 2026 | 21.20 | 21.20 | 20.40 | 20.60 | 20.60 | -2.83% | 3,391 |
| 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 |