Scandinavian ChemoTech AB (publ) (STO:CMOTEC.B)
Sweden
· Delayed Price · Currency is SEK 3.990
+0.180 (4.72%)
Apr 29, 2026, 11:14 AM CET
Scandinavian ChemoTech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.99 | 3.99 | 3.78 | 3.78 | - | -4.79% | 115 |
| Apr 27, 2026 | 3.72 | 4.17 | 3.67 | 3.97 | 3.97 | 2.06% | 16,756 |
| Apr 24, 2026 | 3.81 | 3.90 | 3.75 | 3.89 | 3.89 | -0.26% | 2,436 |
| Apr 23, 2026 | 3.80 | 4.05 | 3.80 | 3.90 | 3.90 | -5.11% | 10,351 |
| Apr 22, 2026 | 4.08 | 4.12 | 3.69 | 4.11 | 4.11 | 0.49% | 3,168 |
| Apr 21, 2026 | 3.84 | 4.09 | 3.80 | 4.09 | 4.09 | 6.51% | 13,633 |
| Apr 20, 2026 | 3.61 | 3.84 | 3.45 | 3.84 | 3.84 | 2.95% | 29,614 |
| Apr 17, 2026 | 3.92 | 3.93 | 3.61 | 3.73 | 3.73 | 0.81% | 22,833 |
| Apr 16, 2026 | 3.80 | 3.85 | 3.61 | 3.70 | 3.70 | -3.90% | 9,958 |
| Apr 15, 2026 | 3.65 | 3.91 | 3.64 | 3.85 | 3.85 | 1.58% | 2,321 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.58 | 3.79 | 3.79 | 2.16% | 14,922 |
| Apr 13, 2026 | 3.80 | 3.83 | 3.60 | 3.71 | 3.71 | -3.64% | 17,935 |
| Apr 10, 2026 | 3.97 | 4.00 | 3.75 | 3.85 | 3.85 | -1.03% | 11,115 |
| Apr 9, 2026 | 4.01 | 4.17 | 3.64 | 3.89 | 3.89 | -2.99% | 24,076 |
| Apr 8, 2026 | 3.85 | 4.18 | 3.59 | 4.01 | 4.01 | 8.09% | 46,540 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.45 | 3.71 | 3.71 | -3.64% | 7,344 |
| Apr 2, 2026 | 4.05 | 4.05 | 3.40 | 3.85 | 3.85 | -6.10% | 7,068 |
| Apr 1, 2026 | 3.69 | 4.22 | 3.66 | 4.10 | 4.10 | 11.41% | 51,871 |
| Mar 31, 2026 | 3.70 | 3.79 | 3.60 | 3.68 | 3.68 | -0.54% | 5,844 |
| Mar 30, 2026 | 3.80 | 4.22 | 3.61 | 3.70 | 3.70 | -2.63% | 12,316 |
| Mar 27, 2026 | 3.78 | 4.23 | 3.61 | 3.80 | 3.80 | 0.53% | 9,566 |
| Mar 26, 2026 | 3.45 | 3.80 | 3.38 | 3.78 | 3.78 | 7.39% | 10,350 |
| Mar 25, 2026 | 3.54 | 3.60 | 3.52 | 3.52 | 3.52 | -2.49% | 3,346 |
| Mar 24, 2026 | 3.83 | 3.83 | 3.50 | 3.61 | 3.61 | -3.48% | 10,378 |
| Mar 23, 2026 | 3.97 | 3.97 | 3.45 | 3.74 | 3.74 | -6.97% | 39,857 |
| Mar 20, 2026 | 4.19 | 4.19 | 3.82 | 4.02 | 4.02 | -1.71% | 1,691 |
| Mar 19, 2026 | 4.17 | 4.17 | 3.53 | 4.09 | 4.09 | -1.92% | 13,708 |
| Mar 18, 2026 | 3.97 | 4.24 | 3.86 | 4.17 | 4.17 | 5.04% | 58,518 |
| Mar 17, 2026 | 2.95 | 3.97 | 2.95 | 3.97 | 3.97 | 30.59% | 22,009 |
| Mar 16, 2026 | 3.06 | 3.21 | 2.95 | 3.04 | 3.04 | -0.65% | 6,627 |
| Mar 13, 2026 | 3.01 | 3.12 | 3.00 | 3.06 | 3.06 | -3.47% | 9,569 |
| Mar 12, 2026 | 3.07 | 3.17 | 2.70 | 3.17 | 3.17 | -1.25% | 19,835 |
| Mar 11, 2026 | 3.30 | 3.33 | 3.10 | 3.21 | 3.21 | 0.31% | 18,698 |
| Mar 10, 2026 | 3.19 | 3.39 | 3.17 | 3.20 | 3.20 | -6.16% | 50,548 |
| 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 |