Skolon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 22.500 | 22.600 | 22.100 | 22.600 | 22.600 | 807 |
| 2024-05-27 | 21.900 | 22.900 | 21.900 | 22.200 | 22.200 | 1,077 |
| 2024-05-24 | 21.900 | 21.900 | 21.600 | 21.900 | 21.900 | 1,105 |
| 2024-05-23 | 21.800 | 22.000 | 21.800 | 21.800 | 21.800 | 2,824 |
| 2024-05-22 | 21.700 | 21.700 | 21.400 | 21.400 | 21.400 | 10 |
| 2024-05-21 | 21.300 | 21.400 | 20.900 | 21.400 | 21.400 | 2,365 |
| 2024-05-20 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 5 |
| 2024-05-17 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 858 |
| 2024-05-16 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 100 |
| 2024-05-15 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,177 |
| 2024-05-14 | 21.900 | 22.400 | 21.900 | 22.400 | 22.400 | 156 |
| 2024-05-13 | 22.100 | 22.600 | 21.900 | 21.900 | 21.900 | 3,023 |
| 2024-05-10 | 22.700 | 23.200 | 20.300 | 21.000 | 21.000 | 6,596 |
| 2024-05-08 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 147 |
| 2024-05-07 | 23.400 | 23.700 | 23.000 | 23.000 | 23.000 | 5,416 |
| 2024-05-06 | 23.300 | 23.400 | 22.800 | 23.400 | 23.400 | 2,655 |
| 2024-05-03 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 166 |
| 2024-05-02 | 23.300 | 23.700 | 23.300 | 23.600 | 23.600 | 6,405 |
| 2024-04-30 | 23.500 | 23.500 | 23.200 | 23.500 | 23.500 | 751 |
| 2024-04-29 | 23.400 | 23.600 | 23.200 | 23.500 | 23.500 | 1,566 |
| 2024-04-26 | 23.400 | 23.400 | 23.100 | 23.400 | 23.400 | 3,506 |
| 2024-04-25 | 22.700 | 24.000 | 22.700 | 23.400 | 23.400 | 19,932 |
| 2024-04-24 | 23.700 | 24.800 | 22.900 | 22.900 | 22.340 | 1,478 |
| 2024-04-23 | 22.400 | 23.000 | 22.400 | 23.000 | 22.438 | 1,086 |
| 2024-04-22 | 22.400 | 23.000 | 22.400 | 22.400 | 21.852 | 589 |
| 2024-04-19 | 19.650 | 24.200 | 19.650 | 22.000 | 21.462 | 7,686 |
| 2024-04-18 | 19.400 | 19.400 | 19.400 | 19.400 | 18.926 | 0 |
| 2024-04-17 | 19.850 | 19.850 | 19.400 | 19.400 | 18.926 | 899 |
| 2024-04-16 | 19.850 | 19.850 | 19.850 | 19.850 | 19.365 | 7 |
| 2024-04-15 | 19.750 | 20.300 | 19.750 | 20.300 | 19.804 | 1,595 |
| 2024-04-12 | 20.000 | 20.400 | 20.000 | 20.400 | 19.901 | 1,049 |
| 2024-04-11 | 20.000 | 20.000 | 19.700 | 20.000 | 19.511 | 230 |
| 2024-04-10 | 20.800 | 20.900 | 20.000 | 20.100 | 19.609 | 1,971 |
| 2024-04-09 | 21.000 | 21.000 | 20.900 | 21.000 | 20.487 | 297 |
| 2024-04-08 | 21.000 | 21.000 | 21.000 | 21.000 | 20.487 | 450 |
| 2024-04-05 | 21.600 | 21.600 | 21.500 | 21.500 | 20.974 | 551 |
| 2024-04-04 | 20.400 | 21.100 | 20.400 | 21.100 | 20.584 | 1,393 |
| 2024-04-03 | 21.300 | 21.400 | 21.300 | 21.400 | 20.877 | 20 |
| 2024-04-02 | 21.800 | 21.800 | 21.300 | 21.300 | 20.779 | 597 |
| 2024-03-28 | 22.200 | 22.300 | 22.200 | 22.200 | 21.657 | 191 |
| 2024-03-27 | 22.300 | 22.300 | 21.800 | 22.200 | 21.657 | 216 |
| 2024-03-26 | 22.200 | 22.800 | 22.200 | 22.300 | 21.755 | 1,243 |
| 2024-03-25 | 22.000 | 22.000 | 21.800 | 21.800 | 21.267 | 1,014 |
| 2024-03-22 | 22.200 | 22.200 | 21.400 | 22.000 | 21.462 | 871 |
| 2024-03-21 | 21.900 | 21.900 | 21.900 | 21.900 | 21.365 | 141 |
| 2024-03-20 | 21.900 | 21.900 | 21.900 | 21.900 | 21.365 | 136 |
| 2024-03-19 | 21.900 | 21.900 | 21.900 | 21.900 | 21.365 | 0 |
| 2024-03-18 | 21.900 | 21.900 | 21.900 | 21.900 | 21.365 | 0 |
| 2024-03-15 | 21.900 | 22.100 | 21.700 | 21.900 | 21.365 | 3,281 |
| 2024-03-14 | 21.700 | 21.700 | 21.100 | 21.100 | 20.584 | 238 |
| 2024-03-13 | 21.600 | 21.600 | 21.600 | 21.600 | 21.072 | 0 |
| 2024-03-12 | 21.600 | 21.600 | 21.600 | 21.600 | 21.072 | 9 |
| 2024-03-11 | 20.700 | 21.300 | 20.700 | 20.900 | 20.389 | 829 |
| 2024-03-08 | 21.800 | 21.900 | 21.000 | 21.500 | 20.974 | 1,361 |
| 2024-03-07 | 21.500 | 22.000 | 21.500 | 22.000 | 21.462 | 63 |
| 2024-03-06 | 21.900 | 21.900 | 21.900 | 21.900 | 21.365 | 0 |
| 2024-03-05 | 22.200 | 22.200 | 21.900 | 21.900 | 21.365 | 104 |
| 2024-03-04 | 22.100 | 22.300 | 22.000 | 22.300 | 21.755 | 418 |
| 2024-03-01 | 22.200 | 22.700 | 22.100 | 22.600 | 22.047 | 1,933 |
| 2024-02-29 | 22.700 | 22.700 | 22.700 | 22.700 | 22.145 | 218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-25 | 0.5600 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.