Skolon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	25.000	25.200	24.500	24.500	23.901	2,165
2023-03-16	24.900	25.200	24.700	25.100	24.486	1,550
2023-03-15	24.900	25.300	24.900	24.900	24.291	910
2023-03-14	24.700	25.100	24.700	25.100	24.486	511
2023-03-13	25.900	27.400	24.700	24.700	24.096	4,171
2023-03-10	25.900	25.900	24.800	24.800	24.194	2,129
2023-03-09	25.500	25.900	25.500	25.900	25.267	189
2023-03-08	26.300	26.300	25.800	26.000	25.364	986
2023-03-07	26.300	27.100	26.200	26.300	25.657	3,306
2023-03-06	26.300	26.300	25.500	26.300	25.657	2,848
2023-03-03	26.500	26.600	24.000	25.500	24.876	7,146
2023-03-02	27.200	27.200	26.500	26.500	25.852	1,562
2023-03-01	26.900	27.200	26.900	27.200	26.535	485
2023-02-28	26.800	26.800	26.000	26.700	26.047	603
2023-02-27	26.700	26.800	26.700	26.800	26.145	261
2023-02-24	27.200	27.700	26.000	26.000	25.364	2,460
2023-02-23	26.600	27.300	26.600	27.300	26.632	712
2023-02-22	26.700	27.300	26.600	26.600	25.950	2,165
2023-02-21	28.000	28.000	27.300	27.900	27.218	1,937
2023-02-20	28.000	28.400	27.900	28.000	27.315	788
2023-02-17	31.100	31.100	27.900	28.200	27.510	8,067
2023-02-16	32.500	32.800	31.100	31.100	30.340	3,579
2023-02-15	32.900	33.400	31.900	33.400	32.583	1,611
2023-02-14	32.400	32.900	32.000	32.900	32.096	221
2023-02-13	32.000	32.000	31.700	32.000	31.218	445
2023-02-10	30.500	32.000	30.200	31.700	30.925	6,424
2023-02-09	30.400	31.100	30.200	30.500	29.754	1,767
2023-02-08	28.700	30.400	28.700	30.400	29.657	2,484
2023-02-07	29.100	29.700	27.900	28.400	27.706	2,311
2023-02-06	29.500	30.100	28.000	29.000	28.291	5,703
2023-02-03	27.600	29.700	27.200	29.400	28.681	5,158
2023-02-02	25.000	28.100	24.900	27.600	26.925	5,807
2023-02-01	24.400	25.000	24.400	24.500	23.901	2,934
2023-01-31	25.000	25.000	24.100	25.000	24.389	3,859
2023-01-30	26.200	26.200	24.100	25.100	24.486	2,981
2023-01-27	26.200	26.300	25.400	26.200	25.559	1,695
2023-01-26	26.200	27.000	26.100	26.200	25.559	2,614
2023-01-25	27.300	27.400	24.000	26.200	25.559	15,509
2023-01-24	31.900	31.900	27.200	27.300	26.632	13,678
2023-01-23	34.600	34.600	31.700	32.000	31.218	4,481
2023-01-20	36.100	36.300	31.800	34.600	33.754	6,650
2023-01-19	37.600	37.600	35.700	36.100	35.217	2,052
2023-01-18	38.400	38.900	33.600	37.600	36.681	9,129
2023-01-17	39.700	39.700	38.100	38.400	37.461	10,691
2023-01-16	38.200	39.500	37.600	38.100	37.168	12,745
2023-01-13	37.100	37.900	35.500	37.500	36.583	6,329
2023-01-12	36.900	38.000	36.900	37.500	36.583	6,553
2023-01-11	35.400	36.500	35.400	36.500	35.607	7,808
2023-01-10	32.400	36.000	32.400	34.100	33.266	8,788
2023-01-09	29.000	33.600	29.000	33.000	32.193	7,977
2023-01-05	28.900	28.900	28.600	28.600	27.901	486
2023-01-04	28.000	28.900	27.800	28.300	27.608	3,086
2023-01-03	28.500	28.500	26.800	27.500	26.828	1,994
2023-01-02	26.800	28.600	26.000	27.600	26.925	2,006
2022-12-30	26.800	26.800	26.800	26.800	26.145	15
2022-12-29	26.900	26.900	26.800	26.800	26.145	636
2022-12-28	26.000	26.900	25.800	26.900	26.242	3,610
2022-12-27	24.300	25.900	24.200	25.900	25.267	3,759
2022-12-23	24.300	25.000	24.200	24.300	23.706	1,343
2022-12-22	24.500	24.500	23.500	24.300	23.706	738

← NewerPage 16 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.