Skolon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 16.500 | 16.500 | 16.100 | 16.100 | 15.706 | 46 |
| 2022-07-06 | 16.050 | 16.500 | 16.050 | 16.500 | 16.097 | 385 |
| 2022-07-05 | 16.050 | 16.500 | 16.050 | 16.050 | 15.658 | 768 |
| 2022-07-04 | 16.450 | 16.450 | 16.050 | 16.450 | 16.048 | 365 |
| 2022-07-01 | 16.500 | 16.500 | 16.450 | 16.450 | 16.048 | 484 |
| 2022-06-30 | 16.400 | 16.450 | 16.050 | 16.450 | 16.048 | 2,212 |
| 2022-06-29 | 17.000 | 17.000 | 16.400 | 16.400 | 15.999 | 392 |
| 2022-06-28 | 16.900 | 17.000 | 16.740 | 17.000 | 16.584 | 445 |
| 2022-06-27 | 16.800 | 16.900 | 16.440 | 16.880 | 16.467 | 900 |
| 2022-06-23 | 16.750 | 17.200 | 16.400 | 16.800 | 16.389 | 1,655 |
| 2022-06-22 | 17.000 | 17.000 | 16.750 | 16.750 | 16.340 | 2,488 |
| 2022-06-21 | 17.200 | 17.600 | 17.000 | 17.000 | 16.584 | 1,605 |
| 2022-06-20 | 17.450 | 17.650 | 17.000 | 17.200 | 16.779 | 2,877 |
| 2022-06-17 | 17.500 | 17.500 | 17.000 | 17.000 | 16.584 | 2,459 |
| 2022-06-16 | 17.450 | 17.450 | 17.000 | 17.450 | 17.023 | 4,701 |
| 2022-06-15 | 16.500 | 17.450 | 16.500 | 17.450 | 17.023 | 3,519 |
| 2022-06-14 | 16.950 | 17.100 | 16.050 | 16.050 | 15.658 | 3,304 |
| 2022-06-13 | 17.900 | 17.900 | 16.950 | 16.950 | 16.536 | 3,766 |
| 2022-06-10 | 16.450 | 17.900 | 16.450 | 17.900 | 17.462 | 10,370 |
| 2022-06-09 | 16.550 | 17.200 | 16.100 | 16.400 | 15.999 | 5,036 |
| 2022-06-08 | 17.250 | 17.550 | 15.700 | 16.550 | 16.145 | 11,991 |
| 2022-06-07 | 16.850 | 17.200 | 16.600 | 17.200 | 16.779 | 4,142 |
| 2022-06-03 | 15.900 | 17.000 | 15.900 | 16.550 | 16.145 | 35,029 |
| 2022-06-02 | 16.900 | 16.900 | 15.900 | 15.900 | 15.511 | 4,090 |
| 2022-06-01 | 16.250 | 16.500 | 15.900 | 16.500 | 16.097 | 1,056 |
| 2022-05-31 | 16.100 | 16.750 | 15.950 | 16.250 | 15.853 | 5,152 |
| 2022-05-30 | 15.400 | 16.950 | 15.200 | 15.950 | 15.560 | 4,883 |
| 2022-05-27 | 15.550 | 16.000 | 14.400 | 15.200 | 14.828 | 16,256 |
| 2022-05-25 | 17.000 | 17.000 | 14.500 | 15.550 | 15.170 | 12,196 |
| 2022-05-24 | 17.450 | 17.450 | 16.500 | 17.000 | 16.584 | 4,663 |
| 2022-05-23 | 17.400 | 19.100 | 17.000 | 17.450 | 17.023 | 28,449 |
| 2022-05-20 | 16.200 | 18.000 | 15.050 | 17.000 | 16.584 | 15,330 |
| 2022-05-19 | 16.002 | 17.000 | 15.896 | 16.200 | 15.804 | 3,810 |
| 2022-05-18 | 14.902 | 18.050 | 14.902 | 15.500 | 15.121 | 34,379 |
| 2022-05-17 | 15.000 | 15.000 | 13.714 | 14.700 | 14.341 | 37,735 |
← NewerPage 19 of 19 · 1,115 trading days
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.