Skolon AB (publ) (STO:SKOLON)
Sweden
· Delayed Price · Currency is SEK 30.90
+0.10 (0.32%)
At close: Dec 5, 2025
Skolon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.80 | 31.80 | 30.80 | 30.90 | 30.90 | 0.32% | 490 |
| Dec 4, 2025 | 30.50 | 30.80 | 27.80 | 30.80 | 30.80 | 0.98% | 1,362 |
| Dec 3, 2025 | 30.50 | 31.60 | 30.50 | 30.50 | 30.50 | - | 306 |
| Dec 2, 2025 | 33.00 | 33.00 | 30.00 | 30.50 | 30.50 | 4.45% | 3,773 |
| Dec 1, 2025 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 4.29% | 2,036 |
| Nov 28, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.94% | 7,180 |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 255 |
| Nov 25, 2025 | 28.10 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | 1,247 |
| Nov 24, 2025 | 29.20 | 29.60 | 28.20 | 28.20 | 28.20 | -3.42% | 945 |
| Nov 21, 2025 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 2.10% | 662 |
| Nov 20, 2025 | 28.80 | 28.90 | 28.50 | 28.60 | 28.60 | -0.69% | 724 |
| Nov 19, 2025 | 25.40 | 28.80 | 25.40 | 28.80 | 28.80 | 11.20% | 7,201 |
| Nov 18, 2025 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | -4.07% | 2,320 |
| Nov 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 1,220 |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 1,038 |
| Nov 13, 2025 | 26.10 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 82 |
| Nov 12, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.25% | 107 |
| Nov 11, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -1.11% | 517 |
| Nov 10, 2025 | 27.80 | 27.80 | 26.90 | 27.00 | 27.00 | - | 1,047 |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 46 |
| Nov 6, 2025 | 27.60 | 27.60 | 26.90 | 27.50 | 27.50 | -0.72% | 631 |
| Nov 5, 2025 | 28.80 | 28.80 | 26.80 | 27.70 | 27.70 | -3.82% | 1,133 |
| Nov 4, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 2.49% | 560 |
| Nov 3, 2025 | 28.90 | 29.10 | 28.10 | 28.10 | 28.10 | 0.36% | 3,509 |
| Oct 31, 2025 | 29.30 | 29.30 | 28.00 | 28.00 | 28.00 | -7.59% | 554 |
| Oct 30, 2025 | 30.80 | 30.80 | 29.40 | 30.30 | 30.30 | -1.94% | 2,053 |
| Oct 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 503 |
| Oct 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 13 |
| Oct 27, 2025 | 29.80 | 30.90 | 29.60 | 30.90 | 30.90 | -0.32% | 1,458 |
| Oct 24, 2025 | 31.50 | 31.50 | 30.90 | 31.00 | 31.00 | -1.59% | 1,724 |
| Oct 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.96% | 415 |
| Oct 22, 2025 | 28.50 | 32.10 | 28.20 | 30.30 | 30.30 | 8.99% | 3,486 |
| Oct 21, 2025 | 28.70 | 28.70 | 27.80 | 27.80 | 27.80 | -3.14% | 890 |
| Oct 20, 2025 | 29.50 | 29.50 | 28.20 | 28.70 | 28.70 | -3.04% | 146 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | -2.63% | 110 |
| Oct 16, 2025 | 30.40 | 30.40 | 29.40 | 30.40 | 30.40 | -1.30% | 1,079 |
| Oct 15, 2025 | 30.20 | 31.00 | 30.00 | 30.80 | 30.80 | 2.33% | 751 |
| Oct 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.90% | 23 |
| Oct 13, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 0.32% | 82 |
| Oct 10, 2025 | 31.40 | 31.40 | 30.40 | 30.90 | 30.90 | 1.64% | 372 |
| Oct 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | 138 |
| Oct 8, 2025 | 32.40 | 32.40 | 30.50 | 30.50 | 30.50 | -3.48% | 1,430 |
| Oct 7, 2025 | 31.50 | 32.30 | 31.50 | 31.60 | 31.60 | 0.32% | 828 |
| Oct 6, 2025 | 32.10 | 32.10 | 31.10 | 31.50 | 31.50 | 1.61% | 2,907 |
| Oct 3, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -3.13% | 201 |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 395 |
| Oct 1, 2025 | 30.90 | 31.90 | 30.90 | 31.50 | 31.50 | -0.94% | 100 |
| Sep 30, 2025 | 32.00 | 32.00 | 31.20 | 31.80 | 31.80 | - | 2,072 |
| Sep 29, 2025 | 31.70 | 32.20 | 31.70 | 31.80 | 31.80 | 1.60% | 131 |
| Sep 26, 2025 | 32.30 | 32.30 | 29.30 | 31.30 | 31.30 | -4.57% | 2,683 |
| Sep 25, 2025 | 32.00 | 32.80 | 31.00 | 32.80 | 32.80 | 2.50% | 1,396 |
| Sep 24, 2025 | 31.80 | 32.00 | 31.00 | 32.00 | 32.00 | 0.63% | 2,386 |
| Sep 23, 2025 | 33.40 | 33.40 | 31.80 | 31.80 | 31.80 | -2.15% | 875 |
| Sep 22, 2025 | 32.50 | 32.80 | 32.50 | 32.50 | 32.50 | 1.56% | 3,338 |
| Sep 19, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -2.74% | 600 |
| Sep 18, 2025 | 31.90 | 32.90 | 31.90 | 32.90 | 32.90 | 2.81% | 2,503 |
| Sep 17, 2025 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | 0.63% | 1,103 |
| Sep 16, 2025 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -0.62% | 136 |
| Sep 15, 2025 | 33.40 | 33.40 | 31.80 | 32.00 | 32.00 | -2.14% | 1,422 |
| Sep 12, 2025 | 33.80 | 33.80 | 32.70 | 32.70 | 32.70 | -0.91% | 36 |
| Sep 11, 2025 | 32.80 | 33.80 | 32.80 | 33.00 | 33.00 | -1.79% | 1,986 |
| Sep 10, 2025 | 33.30 | 33.90 | 33.30 | 33.60 | 33.60 | 4.02% | 1,602 |
| Sep 9, 2025 | 32.60 | 32.60 | 32.30 | 32.30 | 32.30 | 0.31% | 1,200 |
| Sep 8, 2025 | 31.90 | 32.20 | 31.90 | 32.20 | 32.20 | -2.72% | 114 |
| Sep 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.22% | 61 |
| Sep 4, 2025 | 33.90 | 33.90 | 32.70 | 32.70 | 32.70 | -2.10% | 1,168 |
| Sep 3, 2025 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | 0.60% | 1,132 |
| Sep 2, 2025 | 33.90 | 33.90 | 33.20 | 33.20 | 33.20 | - | 1,574 |
| Sep 1, 2025 | 32.50 | 33.20 | 32.50 | 33.20 | 33.20 | 2.15% | 2,425 |
| Aug 29, 2025 | 32.40 | 32.50 | 31.90 | 32.50 | 32.50 | 0.62% | 838 |
| Aug 28, 2025 | 32.70 | 32.70 | 31.80 | 32.30 | 32.30 | -1.22% | 3,318 |
| Aug 27, 2025 | 31.90 | 32.70 | 31.80 | 32.70 | 32.70 | 0.62% | 344 |
| Aug 26, 2025 | 32.80 | 32.80 | 32.10 | 32.50 | 32.50 | 1.25% | 1,244 |
| Aug 25, 2025 | 32.60 | 32.80 | 32.10 | 32.10 | 32.10 | 0.31% | 1,081 |
| Aug 22, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | 0.31% | 962 |
| Aug 21, 2025 | 32.90 | 34.00 | 31.80 | 31.90 | 31.90 | -0.93% | 10,032 |
| Aug 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 337 |
| Aug 19, 2025 | 33.50 | 33.50 | 32.20 | 32.20 | 32.20 | -1.83% | 181 |
| Aug 18, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 1.55% | 466 |
| Aug 15, 2025 | 32.20 | 32.90 | 32.20 | 32.30 | 32.30 | -1.22% | 1,340 |
| Aug 14, 2025 | 32.30 | 32.70 | 32.20 | 32.70 | 32.70 | -0.30% | 845 |
| Aug 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.31% | 595 |
| Aug 12, 2025 | 33.60 | 33.60 | 32.70 | 32.70 | 32.70 | - | 1,204 |
| Aug 11, 2025 | 33.90 | 33.90 | 32.70 | 32.70 | 32.70 | -2.39% | 2,479 |
| Aug 8, 2025 | 33.10 | 34.20 | 32.50 | 33.50 | 33.50 | 3.08% | 9,154 |
| Aug 7, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | 1,354 |
| Aug 6, 2025 | 32.90 | 32.90 | 32.30 | 32.30 | 32.30 | - | 248 |
| Aug 5, 2025 | 33.20 | 33.20 | 32.20 | 32.30 | 32.30 | -5.00% | 1,857 |
| Aug 4, 2025 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -2.58% | 983 |
| Aug 1, 2025 | 34.10 | 35.40 | 33.70 | 34.90 | 34.90 | 2.65% | 8,081 |
| Jul 31, 2025 | 32.00 | 34.00 | 31.80 | 34.00 | 34.00 | 6.92% | 5,918 |
| Jul 30, 2025 | 33.30 | 33.30 | 31.80 | 31.80 | 31.80 | -1.85% | 2,007 |
| Jul 29, 2025 | 33.30 | 33.30 | 32.40 | 32.40 | 32.40 | -2.70% | 1,185 |
| Jul 28, 2025 | 33.40 | 33.40 | 32.30 | 33.30 | 33.30 | - | 1,801 |
| Jul 25, 2025 | 33.70 | 33.70 | 33.30 | 33.30 | 33.30 | -1.19% | 443 |
| Jul 24, 2025 | 32.70 | 33.70 | 32.60 | 33.70 | 33.70 | -0.30% | 1,731 |
| Jul 23, 2025 | 33.70 | 33.80 | 33.10 | 33.80 | 33.80 | 1.81% | 955 |
| Jul 22, 2025 | 34.00 | 34.00 | 33.00 | 33.20 | 33.20 | -2.06% | 2,127 |
| Jul 21, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.80% | 28 |
| Jul 18, 2025 | 34.00 | 34.00 | 33.30 | 33.30 | 33.30 | -1.77% | 658 |