Skolon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.100	23.100	22.900	22.900	22.340	800
2023-09-08	23.600	23.600	23.500	23.500	22.925	103
2023-09-07	23.700	23.700	23.100	23.100	22.535	3,238
2023-09-06	23.700	23.700	23.100	23.100	22.535	437
2023-09-05	23.600	23.600	23.600	23.600	23.023	240
2023-09-04	23.300	23.400	23.300	23.400	22.828	210
2023-09-01	23.500	23.500	22.900	22.900	22.340	501,344
2023-08-31	23.900	23.900	23.400	23.400	22.828	117
2023-08-30	24.000	24.000	24.000	24.000	23.413	88
2023-08-29	24.000	24.000	23.500	24.000	23.413	654
2023-08-28	23.800	23.800	23.800	23.800	23.218	1
2023-08-25	24.100	24.100	23.800	24.000	23.413	641
2023-08-24	23.800	23.800	23.800	23.800	23.218	789
2023-08-23	23.900	24.500	23.900	24.500	23.901	1,025
2023-08-22	23.900	24.000	23.900	23.900	23.316	887
2023-08-21	24.300	24.500	24.100	24.100	23.511	460
2023-08-18	25.000	25.000	24.400	24.800	24.194	1,278
2023-08-17	24.100	24.100	23.600	23.600	23.023	124
2023-08-16	24.100	24.100	24.100	24.100	23.511	500
2023-08-15	24.200	24.300	23.600	24.200	23.608	925
2023-08-14	23.600	23.600	23.600	23.600	23.023	222
2023-08-11	23.600	23.600	23.600	23.600	23.023	0
2023-08-10	23.600	23.600	23.600	23.600	23.023	259
2023-08-09	24.200	24.200	23.600	23.600	23.023	547
2023-08-08	23.800	23.800	23.800	23.800	23.218	1,125
2023-08-07	24.100	24.100	23.600	23.600	23.023	257
2023-08-04	23.600	24.100	23.600	24.100	23.511	297
2023-08-03	23.600	23.600	23.600	23.600	23.023	0
2023-08-02	23.600	24.100	23.600	23.600	23.023	144
2023-08-01	23.600	23.600	23.600	23.600	23.023	50
2023-07-31	24.200	24.200	24.100	24.200	23.608	482
2023-07-28	24.200	24.200	24.200	24.200	23.608	50
2023-07-27	24.200	24.200	24.200	24.200	23.608	18
2023-07-26	24.100	24.100	24.100	24.100	23.511	0
2023-07-25	23.700	24.100	23.700	24.100	23.511	66
2023-07-24	24.100	24.100	24.100	24.100	23.511	6
2023-07-21	24.600	24.600	24.100	24.100	23.511	2,021
2023-07-20	24.800	25.000	24.600	24.600	23.998	574
2023-07-19	24.300	24.800	24.300	24.800	24.194	985
2023-07-18	24.300	24.300	24.300	24.300	23.706	84
2023-07-17	24.300	24.300	23.600	23.600	23.023	35
2023-07-14	24.800	24.800	24.100	24.100	23.511	1,414
2023-07-13	24.000	24.400	24.000	24.100	23.511	360
2023-07-12	24.100	24.200	24.100	24.200	23.608	118
2023-07-11	24.400	24.400	23.900	24.400	23.803	378
2023-07-10	23.100	24.400	23.100	24.400	23.803	938
2023-07-07	20.200	23.100	19.800	23.100	22.535	7,287
2023-07-06	18.150	20.900	18.050	20.200	19.706	13,027
2023-07-05	18.400	18.500	17.700	18.000	17.560	2,270
2023-07-04	17.800	21.800	16.200	18.550	18.096	18,795
2023-07-03	21.000	21.000	16.250	17.800	17.365	11,029
2023-06-30	22.000	22.000	20.600	21.400	20.877	2,527
2023-06-29	21.500	22.000	21.400	22.000	21.462	1,849
2023-06-28	22.600	23.200	20.700	22.100	21.560	2,533
2023-06-27	23.800	24.300	23.800	23.900	23.316	84
2023-06-26	24.200	24.200	23.100	23.100	22.535	1,450
2023-06-22	24.300	24.300	24.300	24.300	23.706	3
2023-06-21	24.300	24.900	24.300	24.300	23.706	66
2023-06-20	24.300	24.300	24.300	24.300	23.706	61
2023-06-19	25.300	25.400	24.300	24.900	24.291	1,921

← NewerPage 14 of 19 · 1,114 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.