Skolon AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	17.500	17.500	17.100	17.100	16.682	668
2023-11-30	17.700	17.700	17.400	17.650	17.218	591
2023-11-29	18.000	18.000	16.600	17.050	16.633	5,024
2023-11-28	17.850	18.000	17.650	18.000	17.560	51,082
2023-11-27	17.850	17.850	17.750	17.850	17.414	594
2023-11-24	18.400	18.400	17.850	17.850	17.414	247
2023-11-23	18.100	18.100	18.000	18.000	17.560	3,097
2023-11-22	17.950	18.100	17.950	18.100	17.657	1,066
2023-11-21	19.250	19.250	17.350	18.650	18.194	5,637
2023-11-20	19.250	19.300	17.350	18.500	18.048	2,194
2023-11-17	19.150	19.200	19.150	19.200	18.731	1,623
2023-11-16	19.850	19.850	19.200	19.800	19.316	970
2023-11-15	20.000	20.000	19.350	19.850	19.365	1,940
2023-11-14	20.900	20.900	19.800	20.000	19.511	7,708
2023-11-13	19.750	21.300	19.750	21.300	20.779	8,439
2023-11-10	20.000	20.000	19.750	19.750	19.267	134
2023-11-09	19.750	19.750	19.750	19.750	19.267	250
2023-11-08	19.250	19.800	19.250	19.500	19.023	3,125
2023-11-07	19.800	19.800	19.300	19.300	18.828	213
2023-11-06	19.800	19.800	19.800	19.800	19.316	203
2023-11-03	20.300	20.300	19.800	19.800	19.316	2,000
2023-11-02	21.000	21.000	20.700	20.800	20.291	2,292
2023-11-01	21.700	21.700	21.700	21.700	21.169	1
2023-10-31	21.400	21.400	21.400	21.400	20.877	941
2023-10-30	21.500	21.500	20.700	20.700	20.194	1,322
2023-10-27	21.700	21.700	20.700	21.200	20.682	15,266
2023-10-26	23.900	24.200	22.000	22.400	21.852	7,074
2023-10-25	20.800	23.500	20.100	23.500	22.925	5,489
2023-10-24	20.500	21.500	20.500	20.700	20.194	5,061
2023-10-23	20.100	20.100	20.100	20.100	19.609	200
2023-10-20	20.200	20.200	20.200	20.200	19.706	10
2023-10-19	20.700	20.700	20.100	20.700	20.194	245
2023-10-18	20.700	20.700	20.700	20.700	20.194	200
2023-10-17	20.100	20.100	20.100	20.100	19.609	273
2023-10-16	20.900	20.900	20.900	20.900	20.389	76
2023-10-13	20.700	20.900	20.300	20.900	20.389	2,030
2023-10-12	20.100	20.800	20.100	20.800	20.291	162
2023-10-11	20.100	20.100	19.950	19.950	19.462	14
2023-10-10	19.650	20.100	19.650	20.100	19.609	67
2023-10-09	20.100	20.100	20.100	20.100	19.609	2
2023-10-06	20.200	20.200	20.200	20.200	19.706	20
2023-10-05	20.400	20.400	19.500	19.950	19.462	109
2023-10-04	20.800	21.100	20.400	21.000	20.487	1,160
2023-10-03	21.600	21.600	20.700	20.800	20.291	4,152
2023-10-02	21.600	21.600	21.100	21.600	21.072	3,232
2023-09-29	21.600	21.600	21.600	21.600	21.072	765
2023-09-28	22.000	22.000	21.600	22.000	21.462	599
2023-09-27	22.400	22.400	21.600	22.000	21.462	2,471
2023-09-26	22.500	22.500	21.700	21.700	21.169	1,704
2023-09-25	22.400	22.400	21.900	21.900	21.365	537
2023-09-22	22.600	22.600	21.500	22.100	21.560	2,046
2023-09-21	22.700	22.700	22.600	22.600	22.047	622
2023-09-20	23.300	23.300	23.300	23.300	22.730	363
2023-09-19	23.400	23.400	22.800	22.800	22.242	185
2023-09-18	23.000	23.600	22.900	23.400	22.828	1,680
2023-09-15	22.900	23.000	22.900	23.000	22.438	205
2023-09-14	23.000	23.000	22.900	22.900	22.340	218
2023-09-13	23.000	23.000	23.000	23.000	22.438	0
2023-09-12	23.000	23.000	23.000	23.000	22.438	200
2023-09-11	23.100	23.100	22.900	22.900	22.340	800

← NewerPage 13 of 19 · 1,113 trading daysOlder →

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.