Skolon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 23.500 | 23.500 | 22.900 | 23.000 | 22.438 | 3,293 |
| 2024-02-27 | 23.700 | 23.700 | 23.500 | 23.500 | 22.925 | 700 |
| 2024-02-26 | 23.900 | 23.900 | 23.400 | 23.700 | 23.120 | 1,412 |
| 2024-02-23 | 24.400 | 24.400 | 24.200 | 24.200 | 23.608 | 954 |
| 2024-02-22 | 24.200 | 24.400 | 24.200 | 24.400 | 23.803 | 540 |
| 2024-02-21 | 24.700 | 24.900 | 24.200 | 24.200 | 23.608 | 514 |
| 2024-02-20 | 24.600 | 25.200 | 24.600 | 24.700 | 24.096 | 1,048 |
| 2024-02-19 | 24.800 | 24.800 | 24.800 | 24.800 | 24.194 | 0 |
| 2024-02-16 | 24.500 | 24.800 | 24.400 | 24.800 | 24.194 | 2,724 |
| 2024-02-15 | 24.100 | 24.300 | 21.900 | 24.200 | 23.608 | 6,821 |
| 2024-02-14 | 25.000 | 25.000 | 23.900 | 24.100 | 23.511 | 4,928 |
| 2024-02-13 | 24.700 | 25.000 | 24.700 | 25.000 | 24.389 | 1,087 |
| 2024-02-12 | 25.000 | 25.000 | 24.200 | 24.700 | 24.096 | 12,232 |
| 2024-02-09 | 25.200 | 25.200 | 25.000 | 25.200 | 24.584 | 1,637 |
| 2024-02-08 | 26.600 | 26.600 | 25.200 | 25.200 | 24.584 | 2,610 |
| 2024-02-07 | 25.600 | 26.400 | 25.400 | 26.300 | 25.657 | 2,184 |
| 2024-02-06 | 26.200 | 26.200 | 25.600 | 25.600 | 24.974 | 1,146 |
| 2024-02-05 | 25.300 | 26.200 | 25.300 | 26.200 | 25.559 | 2,578 |
| 2024-02-02 | 26.000 | 26.000 | 26.000 | 26.000 | 25.364 | 25 |
| 2024-02-01 | 25.300 | 25.300 | 25.300 | 25.300 | 24.681 | 0 |
| 2024-01-31 | 25.300 | 25.300 | 25.300 | 25.300 | 24.681 | 290 |
| 2024-01-30 | 25.300 | 25.300 | 25.300 | 25.300 | 24.681 | 36 |
| 2024-01-29 | 26.000 | 26.000 | 26.000 | 26.000 | 25.364 | 32 |
| 2024-01-26 | 26.000 | 26.000 | 26.000 | 26.000 | 25.364 | 221 |
| 2024-01-25 | 24.500 | 25.400 | 24.400 | 25.400 | 24.779 | 252 |
| 2024-01-24 | 23.600 | 25.000 | 23.600 | 24.500 | 23.901 | 3,710 |
| 2024-01-23 | 23.900 | 23.900 | 23.600 | 23.600 | 23.023 | 1,203 |
| 2024-01-22 | 23.900 | 23.900 | 23.900 | 23.900 | 23.316 | 103 |
| 2024-01-19 | 23.900 | 23.900 | 23.900 | 23.900 | 23.316 | 0 |
| 2024-01-18 | 24.500 | 24.600 | 23.900 | 23.900 | 23.316 | 791 |
| 2024-01-17 | 24.500 | 24.500 | 24.500 | 24.500 | 23.901 | 9 |
| 2024-01-16 | 24.500 | 24.500 | 24.500 | 24.500 | 23.901 | 30 |
| 2024-01-15 | 24.600 | 24.600 | 24.600 | 24.600 | 23.998 | 0 |
| 2024-01-12 | 24.600 | 24.700 | 23.900 | 24.600 | 23.998 | 1,041 |
| 2024-01-11 | 23.900 | 24.600 | 23.900 | 24.600 | 23.998 | 1,307 |
| 2024-01-10 | 24.500 | 25.000 | 24.500 | 24.500 | 23.901 | 311 |
| 2024-01-09 | 25.600 | 25.700 | 24.000 | 24.500 | 23.901 | 3,167 |
| 2024-01-08 | 25.700 | 25.700 | 25.500 | 25.500 | 24.876 | 2,687 |
| 2024-01-05 | 25.700 | 26.400 | 25.700 | 25.700 | 25.072 | 1,528 |
| 2024-01-04 | 25.500 | 25.600 | 25.500 | 25.600 | 24.974 | 1,472 |
| 2024-01-03 | 24.700 | 24.800 | 24.700 | 24.800 | 24.194 | 158 |
| 2024-01-02 | 25.000 | 25.400 | 25.000 | 25.400 | 24.779 | 400 |
| 2023-12-29 | 24.800 | 25.300 | 24.500 | 25.200 | 24.584 | 16,025 |
| 2023-12-28 | 26.300 | 26.300 | 25.100 | 25.800 | 25.169 | 4,820 |
| 2023-12-27 | 25.500 | 29.000 | 25.400 | 26.300 | 25.657 | 2,700 |
| 2023-12-22 | 25.100 | 25.300 | 24.800 | 25.300 | 24.681 | 2,369 |
| 2023-12-21 | 23.700 | 30.000 | 22.800 | 25.000 | 24.389 | 5,725 |
| 2023-12-20 | 19.750 | 22.600 | 19.750 | 22.600 | 22.047 | 1,251,430 |
| 2023-12-19 | 19.650 | 20.100 | 19.650 | 20.100 | 19.609 | 521 |
| 2023-12-18 | 18.950 | 19.750 | 18.950 | 19.650 | 19.170 | 3,403 |
| 2023-12-15 | 17.650 | 18.800 | 17.650 | 18.800 | 18.340 | 5,335 |
| 2023-12-14 | 18.200 | 18.200 | 17.650 | 18.000 | 17.560 | 5,252 |
| 2023-12-13 | 18.700 | 19.150 | 17.550 | 18.200 | 17.755 | 8,760 |
| 2023-12-12 | 18.500 | 18.750 | 18.500 | 18.750 | 18.292 | 174 |
| 2023-12-11 | 18.000 | 18.400 | 18.000 | 18.400 | 17.950 | 54 |
| 2023-12-08 | 18.400 | 18.400 | 18.000 | 18.400 | 17.950 | 617 |
| 2023-12-07 | 18.500 | 18.500 | 17.800 | 18.450 | 17.999 | 926 |
| 2023-12-06 | 17.650 | 18.550 | 17.550 | 18.550 | 18.096 | 641 |
| 2023-12-05 | 17.650 | 17.650 | 17.650 | 17.650 | 17.218 | 58 |
| 2023-12-04 | 17.150 | 17.650 | 17.150 | 17.650 | 17.218 | 3,939 |
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.