Skolon AB SKOLON
OMXSTO · Sweden · Technology Services
SEK 21.20+0.20 (+0.95%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 21.00 | +2.94% | SEK 20.80 | SEK 21.00 | SEK 20.80 | 1.26K |
| 2026-09-29 | SEK 20.40 | 0.00% | SEK 20.20 | SEK 20.40 | SEK 20.20 | 395 |
| 2026-09-28 | SEK 20.40 | 0.00% | SEK 20.80 | SEK 20.80 | SEK 20.40 | 109 |
| 2026-09-25 | SEK 20.40 | -2.86% | SEK 21.00 | SEK 21.00 | SEK 20.40 | 114 |
| 2026-09-24 | SEK 21.00 | +0.96% | SEK 20.80 | SEK 21.00 | SEK 20.40 | 915 |
| 2026-09-23 | SEK 20.80 | +0.97% | SEK 20.40 | SEK 20.80 | SEK 20.40 | 161 |
| 2026-09-22 | SEK 20.60 | +0.98% | SEK 21.00 | SEK 21.00 | SEK 20.60 | 504 |
| 2026-09-21 | SEK 20.40 | -8.93% | SEK 22.40 | SEK 22.40 | SEK 20.40 | 834 |
| 2026-09-18 | SEK 22.40 | +0.90% | SEK 21.60 | SEK 22.40 | SEK 21.60 | 43 |
| 2026-09-17 | SEK 22.20 | 0.00% | SEK 21.40 | SEK 22.20 | SEK 21.40 | 145 |
| 2026-09-16 | SEK 22.20 | +4.72% | SEK 22.80 | SEK 22.80 | SEK 22.20 | 719 |
| 2026-09-15 | SEK 21.20 | 0.00% | SEK 21.20 | SEK 21.20 | SEK 21.20 | 0 |
| 2026-09-14 | SEK 21.20 | -4.50% | SEK 21.60 | SEK 21.60 | SEK 21.20 | 155 |
| 2026-09-11 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 0 |
| 2026-09-10 | SEK 22.20 | +0.91% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 611 |
| 2026-09-09 | SEK 22.00 | 0.00% | SEK 21.60 | SEK 22.00 | SEK 21.60 | 461 |
| 2026-09-08 | SEK 22.00 | +0.92% | SEK 22.00 | SEK 22.00 | SEK 22.00 | 4 |
| 2026-09-07 | SEK 21.80 | -1.80% | SEK 21.60 | SEK 21.80 | SEK 21.60 | 1.58K |
| 2026-09-04 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.20 | SEK 21.60 | 1.68K |
| 2026-09-03 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.20 | SEK 22.20 | 351 |
| 2026-09-02 | SEK 22.20 | -2.63% | SEK 22.80 | SEK 22.80 | SEK 22.20 | 4 |
| 2026-09-01 | SEK 22.80 | -2.56% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 959 |
| 2026-08-31 | SEK 23.40 | -3.31% | SEK 23.60 | SEK 23.60 | SEK 22.80 | 986 |
| 2026-08-28 | SEK 24.20 | 0.00% | SEK 24.20 | SEK 25.00 | SEK 24.20 | 774 |
| 2026-08-27 | SEK 24.20 | -5.47% | SEK 24.80 | SEK 24.80 | SEK 24.20 | 225 |
| 2026-08-26 | SEK 25.60 | +5.79% | SEK 24.20 | SEK 26.20 | SEK 24.20 | 2.23K |
| 2026-08-25 | SEK 24.20 | +6.14% | SEK 24.00 | SEK 24.80 | SEK 23.40 | 1.20K |
| 2026-08-24 | SEK 22.80 | 0.00% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 1.05K |
| 2026-08-21 | SEK 22.80 | +2.70% | SEK 22.80 | SEK 22.80 | SEK 22.80 | 226 |
| 2026-08-20 | SEK 22.20 | +5.71% | SEK 22.00 | SEK 22.20 | SEK 22.00 | 917 |
| 2026-08-19 | SEK 21.00 | +1.94% | SEK 21.00 | SEK 21.00 | SEK 21.00 | 4 |
| 2026-08-18 | SEK 20.60 | 0.00% | SEK 20.60 | SEK 20.60 | SEK 20.60 | 0 |
| 2026-08-17 | SEK 20.60 | -2.83% | SEK 21.20 | SEK 21.20 | SEK 20.40 | 3.39K |
| 2026-08-14 | SEK 21.20 | +0.95% | SEK 21.20 | SEK 21.20 | SEK 21.20 | 94 |
| 2026-08-13 | SEK 21.00 | +5.00% | SEK 20.00 | SEK 21.00 | SEK 20.00 | 969 |
| 2026-08-12 | SEK 20.00 | 0.00% | SEK 20.00 | SEK 20.00 | SEK 20.00 | 491 |
| 2026-08-11 | SEK 20.00 | -2.91% | SEK 21.00 | SEK 21.00 | SEK 20.00 | 474 |
| 2026-08-10 | SEK 20.60 | 0.00% | SEK 21.20 | SEK 21.20 | SEK 20.60 | 34 |
| 2026-08-07 | SEK 20.60 | -0.96% | SEK 20.80 | SEK 20.80 | SEK 20.60 | 40 |
| 2026-08-06 | SEK 20.80 | -0.95% | SEK 20.80 | SEK 21.00 | SEK 20.80 | 423 |
| 2026-08-05 | SEK 21.00 | 0.00% | SEK 21.00 | SEK 21.00 | SEK 20.40 | 235 |
| 2026-08-04 | SEK 21.00 | 0.00% | SEK 20.40 | SEK 21.00 | SEK 20.40 | 160 |
| 2026-08-03 | SEK 21.00 | +2.94% | SEK 20.40 | SEK 21.00 | SEK 20.40 | 246 |
| 2026-07-31 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 20.40 | 0 |
| 2026-07-30 | SEK 20.40 | 0.00% | SEK 20.60 | SEK 20.60 | SEK 20.40 | 125 |
| 2026-07-29 | SEK 20.40 | -1.92% | SEK 20.60 | SEK 20.60 | SEK 20.40 | 188 |
| 2026-07-28 | SEK 20.80 | 0.00% | SEK 20.80 | SEK 20.80 | SEK 20.80 | 0 |
| 2026-07-27 | SEK 20.80 | -4.59% | SEK 21.00 | SEK 21.00 | SEK 20.80 | 700 |
| 2026-07-24 | SEK 21.80 | +0.93% | SEK 21.80 | SEK 21.80 | SEK 21.80 | 45 |
| 2026-07-23 | SEK 21.60 | +2.86% | SEK 21.60 | SEK 21.60 | SEK 21.60 | 34 |
| 2026-07-22 | SEK 21.00 | 0.00% | SEK 21.00 | SEK 21.00 | SEK 21.00 | 43 |
| 2026-07-21 | SEK 21.00 | 0.00% | SEK 21.00 | SEK 21.00 | SEK 21.00 | 0 |
| 2026-07-20 | SEK 21.00 | -2.78% | SEK 21.20 | SEK 21.60 | SEK 21.00 | 1.25K |
| 2026-07-17 | SEK 21.60 | 0.00% | SEK 21.60 | SEK 21.60 | SEK 21.60 | 0 |
| 2026-07-16 | SEK 21.60 | +2.86% | SEK 21.80 | SEK 21.80 | SEK 21.60 | 34 |
| 2026-07-15 | SEK 21.00 | +1.94% | SEK 20.60 | SEK 21.00 | SEK 20.60 | 933 |
| 2026-07-14 | SEK 20.60 | 0.00% | SEK 20.60 | SEK 20.60 | SEK 19.80 | 794 |
| 2026-07-13 | SEK 20.60 | +3.00% | SEK 20.60 | SEK 20.60 | SEK 19.80 | 1.40K |
| 2026-07-10 | SEK 20.00 | +1.01% | SEK 20.00 | SEK 20.00 | SEK 19.80 | 1.48K |
| 2026-07-09 | SEK 19.80 | +2.59% | SEK 19.20 | SEK 19.80 | SEK 19.20 | 19.85K |
| 2026-07-08 | SEK 19.30 | +1.58% | SEK 19.10 | SEK 19.30 | SEK 19.10 | 11.24K |
| 2026-07-07 | SEK 19.00 | +1.60% | SEK 18.60 | SEK 19.00 | SEK 18.60 | 5.52K |
| 2026-07-06 | SEK 18.70 | -2.09% | SEK 18.70 | SEK 18.70 | SEK 18.70 | 6 |
| 2026-07-03 | SEK 19.10 | -2.05% | SEK 19.10 | SEK 19.10 | SEK 19.10 | 26 |
| 2026-07-02 | SEK 19.50 | +3.72% | SEK 19.10 | SEK 19.50 | SEK 19.10 | 21 |
| 2026-07-01 | SEK 18.80 | -7.84% | SEK 20.40 | SEK 20.40 | SEK 18.20 | 6.87K |
| 2026-06-30 | SEK 20.40 | -2.86% | SEK 21.00 | SEK 21.00 | SEK 20.40 | 315 |
| 2026-06-29 | SEK 21.00 | 0.00% | SEK 21.00 | SEK 21.00 | SEK 21.00 | 0 |
| 2026-06-26 | SEK 21.00 | +1.94% | SEK 21.00 | SEK 21.00 | SEK 21.00 | 10 |
| 2026-06-25 | SEK 20.60 | -3.74% | SEK 20.60 | SEK 21.20 | SEK 20.60 | 661 |
| 2026-06-24 | SEK 21.40 | 0.00% | SEK 21.40 | SEK 21.40 | SEK 21.40 | 2 |
| 2026-06-23 | SEK 21.40 | +0.94% | SEK 21.40 | SEK 21.40 | SEK 20.80 | 755 |
| 2026-06-22 | SEK 21.20 | 0.00% | SEK 21.20 | SEK 21.20 | SEK 21.20 | 0 |
| 2026-06-18 | SEK 21.20 | -3.64% | SEK 21.80 | SEK 21.80 | SEK 20.80 | 14.92K |
| 2026-06-17 | SEK 22.00 | +2.80% | SEK 21.40 | SEK 22.40 | SEK 21.40 | 7.32K |
| 2026-06-16 | SEK 21.40 | -2.73% | SEK 21.40 | SEK 21.40 | SEK 21.40 | 203 |
| 2026-06-15 | SEK 22.00 | +1.85% | SEK 22.00 | SEK 22.00 | SEK 21.40 | 51 |
| 2026-06-12 | SEK 21.60 | +2.86% | SEK 21.80 | SEK 22.00 | SEK 21.60 | 1.56K |
| 2026-06-11 | SEK 21.00 | -2.78% | SEK 21.20 | SEK 21.20 | SEK 21.00 | 817 |
| 2026-06-10 | SEK 21.60 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 21.60 | 2 |
| 2026-06-09 | SEK 21.60 | +0.93% | SEK 20.80 | SEK 22.00 | SEK 20.80 | 4.00K |
| 2026-06-08 | SEK 21.40 | 0.00% | SEK 22.00 | SEK 22.00 | SEK 21.40 | 754 |
| 2026-06-05 | SEK 21.40 | -0.93% | SEK 21.60 | SEK 22.00 | SEK 21.40 | 2.45K |
| 2026-06-04 | SEK 21.60 | -1.82% | SEK 21.60 | SEK 21.60 | SEK 21.60 | 215 |
| 2026-06-03 | SEK 22.00 | -0.90% | SEK 21.60 | SEK 22.00 | SEK 21.60 | 1.04K |
| 2026-06-02 | SEK 22.20 | +0.91% | SEK 22.00 | SEK 22.60 | SEK 22.00 | 3.48K |
| 2026-06-01 | SEK 22.00 | 0.00% | SEK 21.80 | SEK 22.00 | SEK 21.80 | 6 |
| 2026-05-29 | SEK 22.00 | +4.76% | SEK 21.80 | SEK 22.00 | SEK 21.40 | 1.51K |
| 2026-05-28 | SEK 21.00 | +5.00% | SEK 20.20 | SEK 21.80 | SEK 20.20 | 2.63K |
| 2026-05-27 | SEK 20.00 | 0.00% | SEK 20.00 | SEK 20.00 | SEK 20.00 | 1.00K |