Skolon AB (publ) (STO:SKOLON)
Sweden
· Delayed Price · Currency is SEK 20.40
-0.30 (-1.45%)
At close: Feb 27, 2026
Skolon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.30 | 20.40 | 19.55 | 20.40 | 20.40 | -1.45% | 237 |
| Feb 26, 2026 | 21.40 | 21.70 | 20.70 | 20.70 | 20.70 | - | 12,162 |
| Feb 25, 2026 | 22.60 | 22.90 | 20.70 | 20.70 | 20.70 | -8.81% | 3,368 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -2.58% | 763 |
| Feb 23, 2026 | 24.00 | 24.90 | 22.80 | 23.30 | 23.30 | -4.90% | 2,225 |
| Feb 20, 2026 | 25.40 | 25.40 | 24.50 | 24.50 | 24.50 | -1.61% | 1,814 |
| Feb 19, 2026 | 25.30 | 25.30 | 24.60 | 24.90 | 24.90 | 5.96% | 565 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -2.08% | 669 |
| Feb 17, 2026 | 24.70 | 25.00 | 24.00 | 24.00 | 24.00 | -5.88% | 7,229 |
| Feb 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 40 |
| Feb 13, 2026 | 24.80 | 25.70 | 24.80 | 25.50 | 25.50 | 2.82% | 370 |
| Feb 12, 2026 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -0.80% | 304 |
| Feb 11, 2026 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | 1.21% | 2,424 |
| Feb 10, 2026 | 25.80 | 25.80 | 22.80 | 24.70 | 24.70 | -4.63% | 2,473 |
| Feb 9, 2026 | 27.40 | 27.40 | 25.90 | 25.90 | 25.90 | -5.47% | 2,400 |
| Feb 6, 2026 | 27.10 | 27.90 | 26.70 | 27.40 | 27.40 | 1.11% | 1,722 |
| Feb 5, 2026 | 27.90 | 27.90 | 27.10 | 27.10 | 27.10 | -4.91% | 817 |
| Feb 4, 2026 | 29.70 | 30.00 | 28.30 | 28.50 | 28.50 | -4.04% | 2,999 |
| Feb 3, 2026 | 29.70 | 31.00 | 29.70 | 29.70 | 29.70 | - | 7,284 |
| Feb 2, 2026 | 26.20 | 30.10 | 26.20 | 29.70 | 29.70 | 13.79% | 7,645 |
| Jan 30, 2026 | 26.50 | 26.50 | 25.50 | 26.10 | 26.10 | 2.35% | 1,988 |
| Jan 29, 2026 | 25.20 | 26.20 | 25.20 | 25.50 | 25.50 | -3.04% | 1,079 |
| Jan 28, 2026 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 1.94% | 230 |
| Jan 27, 2026 | 25.70 | 25.80 | 25.00 | 25.80 | 25.80 | 0.39% | 1,772 |
| Jan 26, 2026 | 26.40 | 26.40 | 24.90 | 25.70 | 25.70 | -2.65% | 1,361 |
| Jan 23, 2026 | 26.40 | 26.80 | 26.20 | 26.40 | 26.40 | 1.54% | 3,599 |
| Jan 22, 2026 | 26.80 | 27.20 | 25.60 | 26.00 | 26.00 | -6.47% | 5,155 |
| Jan 21, 2026 | 26.70 | 27.80 | 26.60 | 27.80 | 27.80 | 2.58% | 4,550 |
| Jan 20, 2026 | 27.10 | 27.30 | 27.10 | 27.10 | 27.10 | -2.87% | 120 |
| Jan 19, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 1.09% | 3 |
| Jan 16, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | - | 223 |
| Jan 15, 2026 | 26.60 | 27.70 | 26.60 | 27.60 | 27.60 | - | 1,524 |
| Jan 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 904 |
| Jan 13, 2026 | 28.60 | 28.60 | 27.30 | 27.60 | 27.60 | -2.82% | 3,747 |
| Jan 12, 2026 | 28.20 | 28.40 | 27.70 | 28.40 | 28.40 | -1.05% | 1,868 |
| Jan 9, 2026 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 1.77% | 1,400 |
| Jan 8, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 586 |
| Jan 7, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.75% | 2,133 |
| Jan 5, 2026 | 28.90 | 28.90 | 28.20 | 28.50 | 28.50 | -2.73% | 3,347 |
| Jan 2, 2026 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | 1.03% | 1,467 |
| Dec 30, 2025 | 29.80 | 30.70 | 28.00 | 29.00 | 29.00 | -5.54% | 7,513 |
| Dec 29, 2025 | 31.50 | 31.90 | 30.70 | 30.70 | 30.70 | -1.60% | 1,081 |
| Dec 23, 2025 | 31.50 | 32.00 | 31.20 | 31.20 | 31.20 | 1.63% | 1,643 |
| Dec 22, 2025 | 31.50 | 31.50 | 30.70 | 30.70 | 30.70 | -2.54% | 21 |
| Dec 19, 2025 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | -1.87% | 151 |
| Dec 17, 2025 | 32.10 | 33.20 | 31.50 | 32.10 | 32.10 | -2.43% | 1,203 |
| Dec 16, 2025 | 33.80 | 33.80 | 32.90 | 32.90 | 32.90 | -3.80% | 1,403 |
| Dec 15, 2025 | 34.20 | 35.00 | 34.00 | 34.20 | 34.20 | - | 4,018 |
| Dec 12, 2025 | 33.20 | 35.00 | 33.20 | 34.20 | 34.20 | 4.91% | 5,443 |
| Dec 11, 2025 | 32.20 | 34.80 | 31.50 | 32.60 | 32.60 | 0.31% | 7,473 |
| Dec 10, 2025 | 32.10 | 32.50 | 31.10 | 32.50 | 32.50 | -2.11% | 2,950 |
| Dec 9, 2025 | 31.10 | 33.20 | 31.10 | 33.20 | 33.20 | 4.40% | 265 |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.91% | 135 |
| 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 |