Skolon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.100	16.100	15.650	15.650	15.267	529
2022-09-27	15.600	15.900	15.550	15.900	15.511	2,075
2022-09-26	16.850	16.850	15.550	15.900	15.511	5,684
2022-09-23	16.900	16.900	16.700	16.700	16.292	4,250
2022-09-22	16.700	16.700	16.700	16.700	16.292	13
2022-09-21	17.000	17.000	17.000	17.000	16.584	0
2022-09-20	17.000	17.000	17.000	17.000	16.584	0
2022-09-19	17.000	17.000	16.850	17.000	16.584	346
2022-09-16	16.500	17.000	16.500	17.000	16.584	726
2022-09-15	16.900	16.900	16.900	16.900	16.487	127
2022-09-14	17.300	17.300	16.900	16.900	16.487	323
2022-09-13	17.050	17.050	17.050	17.050	16.633	14
2022-09-12	17.450	17.500	17.050	17.050	16.633	1,303
2022-09-09	17.100	17.100	16.900	16.900	16.487	586
2022-09-08	16.950	17.100	16.900	17.100	16.682	703
2022-09-07	16.950	17.050	16.950	17.050	16.633	450
2022-09-06	16.950	16.950	16.900	16.900	16.487	643
2022-09-05	17.250	17.300	16.950	17.300	16.877	541
2022-09-02	17.250	17.300	17.200	17.250	16.828	4,237
2022-09-01	17.250	17.250	16.800	16.800	16.389	695
2022-08-31	17.500	17.500	17.500	17.500	17.072	200
2022-08-30	17.400	17.400	16.850	17.100	16.682	454
2022-08-29	17.500	17.500	17.400	17.400	16.975	82
2022-08-26	17.150	17.500	17.000	17.100	16.682	1,680
2022-08-25	17.200	17.450	17.100	17.150	16.731	1,026
2022-08-24	17.100	17.200	17.100	17.100	16.682	1,218
2022-08-23	17.000	17.100	17.000	17.100	16.682	804
2022-08-22	16.800	17.050	16.800	17.050	16.633	890
2022-08-19	16.800	16.800	16.800	16.800	16.389	209
2022-08-18	16.500	16.800	16.500	16.750	16.340	63
2022-08-17	16.700	17.050	16.700	16.800	16.389	648
2022-08-16	17.050	17.100	16.750	16.750	16.340	1,535
2022-08-15	17.200	17.200	16.800	16.800	16.389	567
2022-08-12	16.800	17.200	16.800	17.200	16.779	255
2022-08-11	16.900	17.350	16.800	16.800	16.389	2,908
2022-08-10	16.850	16.850	16.500	16.850	16.438	1,951
2022-08-09	17.250	17.250	16.850	16.850	16.438	1,100
2022-08-08	17.400	17.400	17.200	17.250	16.828	1,339
2022-08-05	17.600	17.600	17.300	17.400	16.975	2,519
2022-08-04	17.350	17.350	17.350	17.350	16.926	577
2022-08-03	17.100	17.400	16.700	17.400	16.975	1,020
2022-08-02	16.700	17.100	16.700	17.100	16.682	30
2022-08-01	17.000	17.450	17.000	17.000	16.584	1,650
2022-07-29	17.050	17.450	17.000	17.000	16.584	1,809
2022-07-28	17.650	17.650	17.050	17.500	17.072	306
2022-07-27	17.650	17.650	17.200	17.250	16.828	231
2022-07-26	17.200	17.650	17.200	17.200	16.779	1,406
2022-07-25	17.200	17.300	17.200	17.200	16.779	1,042
2022-07-22	17.200	17.200	16.800	17.200	16.779	327
2022-07-21	16.550	16.800	16.550	16.800	16.389	114
2022-07-20	16.950	16.950	16.550	16.800	16.389	647
2022-07-19	16.250	16.900	16.250	16.900	16.487	6,169
2022-07-18	15.800	16.500	15.800	16.500	16.097	2,709
2022-07-15	15.800	15.850	15.800	15.800	15.414	182
2022-07-14	15.800	15.800	15.800	15.800	15.414	2
2022-07-13	15.250	15.850	15.250	15.700	15.316	776
2022-07-12	15.250	15.900	15.250	15.500	15.121	427
2022-07-11	15.400	15.900	15.250	15.300	14.926	355
2022-07-08	16.100	16.100	15.250	15.900	15.511	3,855
2022-07-07	16.500	16.500	16.100	16.100	15.706	46

← NewerPage 18 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.