Skolon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	24.100	24.500	23.700	24.500	23.901	2,677
2022-12-20	24.000	24.600	23.500	23.500	22.925	2,262
2022-12-19	25.500	25.700	24.000	24.000	23.413	6,048
2022-12-16	25.700	25.800	25.000	25.300	24.681	1,832
2022-12-15	25.100	25.800	25.100	25.800	25.169	5,904
2022-12-14	24.900	25.100	24.400	25.100	24.486	68
2022-12-13	25.800	25.800	24.900	24.900	24.291	3,542
2022-12-12	25.800	25.800	25.800	25.800	25.169	23
2022-12-09	28.900	28.900	24.900	25.700	25.072	133
2022-12-08	24.400	25.800	24.400	25.800	25.169	1,768
2022-12-07	25.700	25.700	25.100	25.600	24.974	855
2022-12-06	24.300	26.000	24.300	25.000	24.389	3,961
2022-12-05	24.100	24.300	23.400	24.300	23.706	2,641
2022-12-02	23.400	24.500	23.300	24.100	23.511	363
2022-12-01	23.800	25.900	23.600	24.000	23.413	8,141
2022-11-30	24.400	24.400	23.500	23.800	23.218	2,709
2022-11-29	24.900	24.900	24.500	24.500	23.901	105
2022-11-28	25.700	25.900	25.100	25.100	24.486	2,925
2022-11-25	25.400	26.200	24.200	25.100	24.486	3,919
2022-11-24	28.000	28.000	24.000	25.400	24.779	8,664
2022-11-23	25.800	28.000	25.800	27.000	26.340	8,518
2022-11-22	24.400	25.800	21.300	25.800	25.169	6,348
2022-11-21	26.000	26.000	24.900	25.800	25.169	7,606
2022-11-18	23.600	26.200	23.600	26.000	25.364	9,364
2022-11-17	20.900	23.700	20.900	22.800	22.242	11,952
2022-11-16	19.000	21.300	17.150	21.000	20.487	7,078
2022-11-15	19.700	19.900	19.700	19.900	19.413	408
2022-11-14	19.500	19.700	19.500	19.700	19.218	2,081
2022-11-11	19.500	19.500	19.150	19.300	18.828	1,046
2022-11-10	19.200	19.500	19.100	19.100	18.633	3,739
2022-11-09	19.100	19.250	18.950	18.950	18.487	1,615
2022-11-08	19.300	19.350	19.300	19.300	18.828	303
2022-11-07	19.550	19.550	18.750	19.300	18.828	3,178
2022-11-04	19.550	19.550	19.000	19.000	18.535	1,158
2022-11-03	19.000	19.550	19.000	19.000	18.535	709
2022-11-02	18.400	19.000	18.050	19.000	18.535	3,679
2022-11-01	18.000	18.000	17.550	17.900	17.462	1,528
2022-10-31	17.950	18.000	17.950	18.000	17.560	206
2022-10-28	18.400	18.400	17.950	17.950	17.511	1,707
2022-10-27	17.450	18.400	17.450	18.400	17.950	5,336
2022-10-26	17.250	17.500	17.250	17.450	17.023	939
2022-10-25	17.250	17.250	17.250	17.250	16.828	117
2022-10-24	17.400	17.400	17.400	17.400	16.975	16
2022-10-21	17.400	17.400	17.400	17.400	16.975	0
2022-10-20	17.450	17.450	17.400	17.400	16.975	115
2022-10-19	17.650	17.650	17.250	17.250	16.828	322
2022-10-18	17.650	17.650	17.150	17.650	17.218	77
2022-10-17	17.150	17.650	17.150	17.650	17.218	15
2022-10-14	17.100	17.300	17.100	17.100	16.682	773
2022-10-13	16.600	17.050	16.600	17.050	16.633	1,820
2022-10-12	17.050	17.050	16.700	16.700	16.292	424
2022-10-11	17.050	17.050	17.050	17.050	16.633	0
2022-10-10	16.600	18.200	16.600	17.050	16.633	14,713
2022-10-07	16.500	16.500	16.500	16.500	16.097	0
2022-10-06	16.500	16.500	16.150	16.500	16.097	119
2022-10-05	16.300	16.500	16.300	16.500	16.097	624
2022-10-04	16.250	16.250	16.250	16.250	15.853	61
2022-10-03	15.950	16.150	15.800	15.800	15.414	523
2022-09-30	15.950	16.000	15.950	15.950	15.560	791
2022-09-29	15.550	15.950	15.550	15.950	15.560	996

← NewerPage 17 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.