Scandinavian ChemoTech AB (publ) (STO:CMOTEC.B)
Sweden
· Delayed Price · Currency is SEK 3.410
-0.060 (-1.73%)
Mar 9, 2026, 2:03 PM CET
Scandinavian ChemoTech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.46 | 3.52 | 3.11 | 3.41 | 3.41 | -1.73% | 12,889 |
| Mar 6, 2026 | 3.40 | 3.54 | 3.31 | 3.47 | 3.47 | 2.06% | 17,000 |
| Mar 5, 2026 | 3.45 | 3.54 | 3.40 | 3.40 | 3.40 | -3.68% | 2,650 |
| Mar 4, 2026 | 3.43 | 3.84 | 3.43 | 3.53 | 3.53 | -0.56% | 12,147 |
| Mar 3, 2026 | 3.59 | 3.64 | 3.38 | 3.55 | 3.55 | 1.43% | 11,475 |
| Mar 2, 2026 | 3.35 | 3.53 | 3.35 | 3.50 | 3.50 | -0.28% | 22,141 |
| Feb 27, 2026 | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | -0.57% | 5,221 |
| Feb 26, 2026 | 3.52 | 3.55 | 3.40 | 3.53 | 3.53 | - | 11,376 |
| Feb 25, 2026 | 3.75 | 3.77 | 3.39 | 3.53 | 3.53 | -5.87% | 18,985 |
| Feb 24, 2026 | 3.53 | 3.95 | 3.53 | 3.75 | 3.75 | 7.14% | 12,880 |
| Feb 23, 2026 | 3.98 | 3.98 | 3.32 | 3.50 | 3.50 | -12.06% | 22,922 |
| Feb 20, 2026 | 3.88 | 3.98 | 3.67 | 3.98 | 3.98 | 4.74% | 6,126 |
| Feb 19, 2026 | 3.54 | 4.00 | 3.48 | 3.80 | 3.80 | 7.04% | 26,882 |
| Feb 18, 2026 | 3.36 | 3.68 | 3.36 | 3.55 | 3.55 | 2.60% | 35,165 |
| Feb 17, 2026 | 3.76 | 3.76 | 3.20 | 3.46 | 3.46 | -7.98% | 53,643 |
| Feb 16, 2026 | 3.42 | 3.76 | 3.31 | 3.76 | 3.76 | 6.82% | 15,330 |
| Feb 13, 2026 | 3.42 | 3.75 | 3.42 | 3.52 | 3.52 | 0.57% | 9,309 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.45 | 3.50 | 3.50 | -9.79% | 12,683 |
| Feb 11, 2026 | 3.66 | 3.99 | 3.42 | 3.88 | 3.88 | 10.86% | 14,056 |
| Feb 10, 2026 | 3.34 | 3.67 | 3.34 | 3.50 | 3.50 | 1.74% | 8,234 |
| Feb 9, 2026 | 3.55 | 3.55 | 3.05 | 3.44 | 3.44 | -3.10% | 17,371 |
| Feb 6, 2026 | 3.48 | 3.65 | 3.48 | 3.55 | 3.55 | 1.72% | 7,792 |
| Feb 5, 2026 | 3.60 | 3.82 | 3.23 | 3.49 | 3.49 | -3.59% | 45,745 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.40 | 3.62 | 3.62 | -8.35% | 29,627 |
| Feb 3, 2026 | 4.30 | 4.30 | 3.70 | 3.95 | 3.95 | -10.02% | 31,508 |
| Feb 2, 2026 | 3.93 | 4.46 | 3.81 | 4.39 | 4.39 | 10.86% | 6,532 |
| Jan 30, 2026 | 3.96 | 4.50 | 3.73 | 3.96 | 3.96 | 3.66% | 52,652 |
| Jan 29, 2026 | 4.11 | 4.21 | 3.77 | 3.82 | 3.82 | -12.79% | 16,397 |
| Jan 28, 2026 | 4.39 | 4.46 | 4.10 | 4.38 | 4.38 | -0.45% | 32,713 |
| Jan 27, 2026 | 4.24 | 4.59 | 4.03 | 4.40 | 4.40 | 4.02% | 9,206 |
| Jan 26, 2026 | 3.79 | 4.65 | 3.35 | 4.23 | 4.23 | 11.32% | 29,967 |
| Jan 23, 2026 | 3.75 | 3.99 | 3.66 | 3.80 | 3.80 | 1.33% | 33,721 |
| Jan 22, 2026 | 3.49 | 3.89 | 3.36 | 3.75 | 3.75 | 11.61% | 51,150 |
| Jan 21, 2026 | 3.26 | 3.43 | 3.12 | 3.36 | 3.36 | -4.82% | 90,801 |
| Jan 20, 2026 | 3.54 | 3.60 | 3.26 | 3.53 | 3.53 | -0.56% | 21,445 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.00 | 3.55 | 3.55 | -8.97% | 186,096 |
| Jan 16, 2026 | 3.86 | 4.31 | 3.86 | 3.90 | 3.90 | -4.41% | 10,285 |
| Jan 15, 2026 | 4.14 | 4.14 | 3.93 | 4.08 | 4.08 | -1.69% | 6,868 |
| Jan 14, 2026 | 4.05 | 4.24 | 3.94 | 4.15 | 4.15 | -0.24% | 23,403 |
| Jan 13, 2026 | 4.14 | 4.34 | 3.98 | 4.16 | 4.16 | -4.37% | 28,056 |
| Jan 12, 2026 | 4.11 | 4.35 | 4.00 | 4.35 | 4.35 | 5.58% | 6,367 |
| Jan 9, 2026 | 4.66 | 4.66 | 4.02 | 4.12 | 4.12 | -5.50% | 24,004 |
| Jan 8, 2026 | 4.65 | 4.65 | 4.08 | 4.36 | 4.36 | 0.23% | 7,809 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.12 | 4.35 | 4.35 | -1.14% | 9,395 |
| Jan 5, 2026 | 4.61 | 4.61 | 3.81 | 4.40 | 4.40 | -4.56% | 15,970 |
| Jan 2, 2026 | 4.95 | 5.36 | 4.50 | 4.61 | 4.61 | -8.17% | 48,517 |
| Dec 30, 2025 | 5.08 | 5.48 | 4.92 | 5.02 | 5.02 | -0.79% | 10,971 |
| Dec 29, 2025 | 4.62 | 5.18 | 4.62 | 5.06 | 5.06 | 5.64% | 23,594 |
| Dec 23, 2025 | 5.08 | 5.08 | 4.71 | 4.79 | 4.79 | -6.08% | 7,238 |
| Dec 22, 2025 | 4.50 | 5.10 | 4.50 | 5.10 | 5.10 | 10.15% | 30,108 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.49 | 4.63 | 4.63 | -2.73% | 20,671 |
| Dec 18, 2025 | 4.78 | 5.16 | 4.76 | 4.76 | 4.76 | 1.28% | 36,635 |
| Dec 17, 2025 | 4.70 | 4.89 | 4.70 | 4.70 | 4.70 | - | 31,447 |
| Dec 16, 2025 | 4.51 | 4.95 | 4.51 | 4.70 | 4.70 | - | 16,383 |
| Dec 15, 2025 | 4.50 | 4.74 | 4.45 | 4.70 | 4.70 | 4.44% | 65,836 |
| Dec 12, 2025 | 4.00 | 4.60 | 3.96 | 4.50 | 4.50 | 12.50% | 64,674 |
| Dec 11, 2025 | 3.80 | 4.79 | 3.80 | 4.00 | 4.00 | 9.59% | 85,231 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.64 | 3.65 | 3.65 | -4.20% | 14,209 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.50 | 3.81 | 3.81 | -0.26% | 22,347 |
| Dec 8, 2025 | 3.73 | 3.88 | 3.68 | 3.82 | 3.82 | 2.41% | 76,022 |
| Dec 5, 2025 | 3.66 | 3.87 | 3.65 | 3.73 | 3.73 | 0.81% | 58,575 |
| Dec 4, 2025 | 3.88 | 3.88 | 3.43 | 3.70 | 3.70 | -1.07% | 61,237 |
| Dec 3, 2025 | 3.60 | 3.88 | 3.17 | 3.74 | 3.74 | 3.89% | 31,417 |
| Dec 2, 2025 | 3.32 | 3.60 | 3.23 | 3.60 | 3.60 | 2.86% | 94,366 |
| Dec 1, 2025 | 3.41 | 3.59 | 3.23 | 3.50 | 3.50 | 1.74% | 98,796 |
| Nov 28, 2025 | 3.52 | 3.68 | 3.33 | 3.44 | 3.44 | -1.99% | 32,007 |
| Nov 27, 2025 | 3.45 | 3.63 | 3.44 | 3.51 | 3.51 | - | 47,985 |
| Nov 26, 2025 | 3.52 | 3.72 | 3.42 | 3.51 | 3.51 | -3.31% | 67,917 |
| Nov 25, 2025 | 3.53 | 3.67 | 3.51 | 3.63 | 3.63 | -2.42% | 20,060 |
| Nov 24, 2025 | 3.64 | 3.72 | 3.50 | 3.72 | 3.72 | 1.64% | 44,822 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.58 | 3.66 | 3.66 | -4.44% | 26,482 |
| Nov 20, 2025 | 3.78 | 4.00 | 3.68 | 3.83 | 3.83 | 3.51% | 29,733 |
| Nov 19, 2025 | 3.71 | 3.75 | 3.52 | 3.70 | 3.70 | 0.82% | 88,374 |
| Nov 18, 2025 | 3.79 | 3.79 | 3.53 | 3.67 | 3.67 | -3.67% | 110,022 |
| Nov 17, 2025 | 4.15 | 4.24 | 3.74 | 3.81 | 3.81 | -11.40% | 111,809 |
| Nov 14, 2025 | 4.75 | 4.75 | 4.06 | 4.30 | 4.30 | -8.90% | 79,474 |
| Nov 13, 2025 | 4.98 | 4.98 | 4.54 | 4.72 | 4.72 | -5.22% | 62,813 |
| Nov 12, 2025 | 4.77 | 5.00 | 4.77 | 4.98 | 4.98 | 2.05% | 13,039 |
| Nov 11, 2025 | 4.91 | 5.20 | 4.80 | 4.88 | 4.88 | -7.22% | 50,385 |
| Nov 10, 2025 | 5.18 | 5.50 | 5.02 | 5.26 | 5.26 | -0.38% | 48,276 |
| Nov 7, 2025 | 5.42 | 5.42 | 5.12 | 5.28 | 5.28 | -2.94% | 17,005 |
| Nov 6, 2025 | 5.34 | 5.44 | 5.10 | 5.44 | 5.44 | 0.74% | 44,480 |
| Nov 5, 2025 | 5.22 | 5.72 | 5.22 | 5.40 | 5.40 | -3.57% | 32,298 |
| Nov 4, 2025 | 5.28 | 5.76 | 5.10 | 5.60 | 5.60 | 3.70% | 70,294 |
| Nov 3, 2025 | 5.02 | 5.46 | 5.02 | 5.40 | 5.40 | 5.06% | 39,585 |
| Oct 31, 2025 | 5.24 | 5.26 | 5.00 | 5.14 | 5.14 | -1.91% | 22,024 |
| Oct 30, 2025 | 5.30 | 5.36 | 5.00 | 5.24 | 5.24 | -1.13% | 27,791 |
| Oct 29, 2025 | 5.40 | 5.66 | 5.26 | 5.30 | 5.30 | -1.85% | 34,166 |
| Oct 28, 2025 | 5.34 | 5.66 | 5.22 | 5.40 | 5.40 | -0.37% | 21,119 |
| Oct 27, 2025 | 6.14 | 6.18 | 5.40 | 5.42 | 5.42 | -11.73% | 54,864 |
| Oct 24, 2025 | 4.89 | 6.14 | 4.80 | 6.14 | 6.14 | 25.31% | 63,927 |
| Oct 23, 2025 | 4.71 | 5.00 | 4.70 | 4.90 | 4.90 | 4.03% | 36,335 |
| Oct 22, 2025 | 4.60 | 4.95 | 4.60 | 4.71 | 4.71 | -2.69% | 25,672 |
| Oct 21, 2025 | 4.97 | 4.98 | 4.63 | 4.84 | 4.84 | -2.81% | 36,721 |
| Oct 20, 2025 | 5.00 | 5.40 | 4.91 | 4.98 | 4.98 | 1.63% | 47,072 |
| Oct 17, 2025 | 4.94 | 5.20 | 4.66 | 4.90 | 4.90 | 1.45% | 66,718 |
| Oct 16, 2025 | 4.67 | 4.86 | 4.67 | 4.83 | 4.83 | 1.05% | 35,308 |
| Oct 15, 2025 | 4.26 | 5.14 | 4.26 | 4.78 | 4.78 | 9.13% | 102,014 |
| Oct 14, 2025 | 4.56 | 4.56 | 4.18 | 4.38 | 4.38 | -4.16% | 181,586 |
| Oct 13, 2025 | 5.30 | 5.30 | 4.55 | 4.57 | 4.57 | -13.77% | 162,070 |