Stockholm - Delayed Quote SEK

Skolon AB (publ) (SKOLON.ST)

Compare
30.20 -2.40 (-7.36%)
At close: December 13 at 5:29:30 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 32.40 32.40 30.10 30.20 30.20 1,941
Dec 12, 2024 32.70 32.70 32.60 32.60 32.60 286
Dec 11, 2024 31.30 32.30 30.50 32.30 32.30 2,366
Dec 10, 2024 29.70 30.80 29.70 30.20 30.20 3,347
Dec 9, 2024 27.90 29.70 27.90 29.70 29.70 4,856
Dec 6, 2024 27.70 28.00 27.10 27.70 27.70 3,170
Dec 5, 2024 28.50 28.60 27.50 27.70 27.70 1,073
Dec 4, 2024 28.60 28.70 27.80 28.60 28.60 474
Dec 3, 2024 29.00 29.00 27.30 28.00 28.00 4,852
Dec 2, 2024 29.60 29.60 27.90 29.10 29.10 3,840
Nov 29, 2024 30.50 30.50 28.40 29.50 29.50 5,471
Nov 28, 2024 28.90 30.40 28.80 30.40 30.40 4,959
Nov 27, 2024 29.00 29.50 25.30 28.50 28.50 21,214
Nov 26, 2024 30.30 30.60 28.00 28.00 28.00 6,884
Nov 25, 2024 33.90 34.40 29.20 30.30 30.30 35,026
Nov 22, 2024 35.00 35.00 30.70 33.10 33.10 8,646
Nov 21, 2024 34.40 35.00 34.40 35.00 35.00 546
Nov 20, 2024 34.50 35.00 34.10 34.10 34.10 1,355
Nov 19, 2024 37.10 37.10 34.90 34.90 34.90 2,569
Nov 18, 2024 36.10 37.60 36.10 36.50 36.50 387
Nov 15, 2024 37.90 37.90 36.50 36.50 36.50 88
Nov 14, 2024 37.70 38.20 37.00 37.80 37.80 989
Nov 13, 2024 37.10 37.40 37.00 37.40 37.40 1,534
Nov 12, 2024 36.10 37.00 36.10 36.90 36.90 81
Nov 11, 2024 36.10 38.40 35.40 37.20 37.20 5,280
Nov 8, 2024 36.50 36.50 32.60 34.70 34.70 5,265
Nov 7, 2024 40.00 40.40 33.00 36.10 36.10 21,699
Nov 6, 2024 44.00 44.00 39.80 40.40 40.40 3,178
Nov 5, 2024 45.50 45.50 42.80 43.30 43.30 1,787
Nov 4, 2024 45.90 45.90 44.60 44.60 44.60 1,301
Nov 1, 2024 44.90 49.80 44.90 45.00 45.00 2,389
Oct 31, 2024 46.70 47.00 44.10 44.10 44.10 4,720
Oct 30, 2024 47.40 49.90 46.00 46.00 46.00 10,780
Oct 29, 2024 44.30 50.00 44.30 46.60 46.60 9,278
Oct 28, 2024 41.90 44.00 41.50 44.00 44.00 5,303
Oct 25, 2024 42.40 42.40 40.60 41.60 41.60 2,828
Oct 24, 2024 40.60 42.10 40.60 41.90 41.90 10,895
Oct 23, 2024 44.00 44.00 39.10 40.50 40.50 9,158
Oct 22, 2024 41.40 45.20 41.40 44.00 44.00 12,491
Oct 21, 2024 38.20 43.80 38.20 41.40 41.40 11,121
Oct 18, 2024 37.70 37.70 37.50 37.70 37.70 530
Oct 17, 2024 37.90 37.90 37.50 37.50 37.50 1,816
Oct 16, 2024 35.00 38.00 34.30 38.00 38.00 2,972
Oct 15, 2024 34.10 35.00 34.10 35.00 35.00 1,986
Oct 14, 2024 34.70 34.70 34.00 34.10 34.10 1,045
Oct 11, 2024 33.10 34.60 33.10 34.60 34.60 1,979
Oct 10, 2024 33.50 33.50 33.10 33.10 33.10 23
Oct 9, 2024 33.10 33.80 33.10 33.80 33.80 105
Oct 8, 2024 33.30 33.60 33.30 33.50 33.50 59
Oct 7, 2024 32.30 33.30 32.20 33.30 33.30 785
Oct 4, 2024 32.20 33.10 32.20 33.10 33.10 490
Oct 3, 2024 32.90 32.90 32.80 32.90 32.90 1,291
Oct 2, 2024 33.70 33.70 33.10 33.30 33.30 144
Oct 1, 2024 34.00 34.00 31.80 33.10 33.10 1,816
Sep 30, 2024 33.60 33.60 33.40 33.40 33.40 65
Sep 27, 2024 34.00 34.00 32.30 33.60 33.60 2,097
Sep 26, 2024 35.00 35.00 34.20 34.30 34.30 366
Sep 25, 2024 35.00 35.00 35.00 35.00 35.00 110
Sep 24, 2024 35.00 35.00 34.50 34.50 34.50 116
Sep 23, 2024 35.00 35.00 35.00 35.00 35.00 44
Sep 20, 2024 34.10 35.00 34.10 35.00 35.00 3,205
Sep 19, 2024 35.00 35.10 34.10 34.20 34.20 2,303
Sep 18, 2024 35.00 35.00 34.20 35.00 35.00 190
Sep 17, 2024 32.70 35.00 32.00 35.00 35.00 10,769
Sep 16, 2024 34.90 34.90 30.30 33.20 33.20 16,278
Sep 13, 2024 34.90 35.00 34.00 34.90 34.90 4,605
Sep 12, 2024 34.70 35.00 34.40 34.90 34.90 2,057
Sep 11, 2024 33.60 35.00 33.60 34.20 34.20 5,309
Sep 10, 2024 33.20 34.30 33.20 33.60 33.60 375
Sep 9, 2024 36.00 37.80 33.70 33.90 33.90 9,626
Sep 6, 2024 34.00 36.00 33.50 36.00 36.00 10,160
Sep 5, 2024 31.70 37.80 31.70 35.00 35.00 11,800
Sep 4, 2024 28.70 31.30 28.70 31.10 31.10 6,448
Sep 3, 2024 29.00 29.90 28.60 28.60 28.60 2,338
Sep 2, 2024 28.30 29.00 27.60 28.50 28.50 6,776
Aug 30, 2024 29.10 29.10 28.30 28.30 28.30 1,221
Aug 29, 2024 29.30 29.30 27.90 29.10 29.10 2,239
Aug 28, 2024 28.80 29.60 26.00 29.30 29.30 9,963
Aug 27, 2024 28.70 29.70 28.70 28.80 28.80 2,778
Aug 26, 2024 29.50 29.50 27.70 28.70 28.70 12,632
Aug 23, 2024 29.50 30.50 29.20 29.50 29.50 1,845
Aug 22, 2024 31.10 31.10 29.30 29.50 29.50 3,521
Aug 21, 2024 34.60 34.60 29.90 31.00 31.00 11,636
Aug 20, 2024 37.80 37.80 32.30 34.30 34.30 15,463
Aug 19, 2024 35.00 37.90 32.10 34.10 34.10 20,883
Aug 16, 2024 26.80 32.60 26.80 32.10 32.10 14,179
Aug 15, 2024 26.10 26.40 25.80 26.40 26.40 1,200
Aug 14, 2024 25.50 27.60 25.50 26.10 26.10 5,330
Aug 13, 2024 24.30 24.60 24.30 24.60 24.60 271
Aug 12, 2024 23.20 24.30 23.20 24.30 24.30 917
Aug 9, 2024 23.10 23.20 22.80 23.20 23.20 2,544
Aug 8, 2024 23.10 23.10 22.60 22.80 22.80 593
Aug 7, 2024 23.20 23.20 23.20 23.20 23.20 25
Aug 6, 2024 22.60 23.20 22.60 23.20 23.20 1,296
Aug 5, 2024 24.00 24.00 22.80 23.20 23.20 8,591
Aug 2, 2024 23.80 25.50 23.60 24.40 24.40 9,322
Aug 1, 2024 26.30 26.30 23.80 23.80 23.80 7,479
Jul 31, 2024 24.90 26.40 24.40 26.30 26.30 3,003
Jul 30, 2024 24.00 25.00 23.80 24.90 24.90 9,284
Jul 29, 2024 22.90 25.50 22.40 24.00 24.00 5,384
Jul 26, 2024 22.40 22.40 22.40 22.40 22.40 11
Jul 25, 2024 22.80 22.80 22.20 22.40 22.40 2,306
Jul 24, 2024 22.20 22.80 22.20 22.80 22.80 1,037
Jul 23, 2024 22.90 22.90 22.50 22.50 22.50 878
Jul 22, 2024 23.40 23.40 22.60 22.90 22.90 1,242
Jul 19, 2024 23.20 23.40 22.60 23.40 23.40 1,378
Jul 18, 2024 23.10 23.90 23.10 23.40 23.40 1,323
Jul 17, 2024 22.80 22.80 21.70 22.80 22.80 1,332
Jul 16, 2024 22.90 23.40 22.90 23.40 23.40 394
Jul 15, 2024 23.40 23.40 22.90 22.90 22.90 363
Jul 12, 2024 23.80 23.80 22.90 22.90 22.90 2,882
Jul 11, 2024 24.80 24.80 23.70 23.80 23.80 1,754
Jul 10, 2024 25.80 25.80 24.80 24.80 24.80 1,566
Jul 9, 2024 25.00 26.40 24.80 25.80 25.80 7,867
Jul 8, 2024 22.50 23.00 21.80 22.30 22.30 8,475
Jul 5, 2024 22.90 22.90 22.90 22.90 22.90 257
Jul 4, 2024 23.00 25.70 22.70 23.30 23.30 1,307
Jul 3, 2024 22.70 23.10 22.70 22.70 22.70 525
Jul 2, 2024 22.30 22.70 22.30 22.70 22.70 959
Jul 1, 2024 22.40 22.60 22.20 22.20 22.20 2,554
Jun 28, 2024 23.10 23.10 22.60 22.60 22.60 342
Jun 27, 2024 23.30 23.30 23.30 23.30 23.30 688
Jun 26, 2024 23.00 23.00 22.90 22.90 22.90 1,697
Jun 25, 2024 23.20 23.20 23.20 23.20 23.20 507
Jun 24, 2024 23.20 23.20 23.20 23.20 23.20 33
Jun 20, 2024 22.80 22.80 22.80 22.80 22.80 1
Jun 19, 2024 23.30 23.30 23.20 23.20 23.20 1,559
Jun 18, 2024 23.70 24.10 23.70 24.10 24.10 1,001
Jun 17, 2024 23.90 23.90 23.70 23.70 23.70 1,000
Jun 14, 2024 23.90 23.90 23.90 23.90 23.90 27
Jun 13, 2024 23.70 23.90 23.70 23.90 23.90 127
Jun 12, 2024 24.90 24.90 23.60 23.70 23.70 1,723
Jun 11, 2024 23.00 23.70 23.00 23.50 23.50 3,834
Jun 10, 2024 23.40 23.40 22.90 22.90 22.90 2,491
Jun 7, 2024 23.00 23.00 23.00 23.00 23.00 1,026
Jun 5, 2024 22.20 22.70 22.20 22.40 22.40 678
Jun 4, 2024 20.40 22.50 20.40 22.20 22.20 4,212
Jun 3, 2024 22.00 22.00 21.40 21.40 21.40 706
May 31, 2024 22.00 22.00 22.00 22.00 22.00 -
May 30, 2024 22.00 22.40 20.20 22.00 22.00 3,548
May 29, 2024 21.60 22.10 21.60 22.10 22.10 154
May 28, 2024 22.50 22.60 22.10 22.60 22.60 807
May 27, 2024 21.90 22.90 21.90 22.20 22.20 1,077
May 24, 2024 21.90 21.90 21.60 21.90 21.90 1,105
May 23, 2024 21.80 22.00 21.80 21.80 21.80 2,824
May 22, 2024 21.70 21.70 21.40 21.40 21.40 10
May 21, 2024 21.30 21.40 20.90 21.40 21.40 2,365
May 20, 2024 21.40 21.40 21.40 21.40 21.40 5
May 17, 2024 21.50 21.50 21.50 21.50 21.50 858
May 16, 2024 21.50 21.50 21.50 21.50 21.50 100
May 15, 2024 22.00 22.00 22.00 22.00 22.00 2,177
May 14, 2024 21.90 22.40 21.90 22.40 22.40 156
May 13, 2024 22.10 22.60 21.90 21.90 21.90 3,023
May 10, 2024 22.70 23.20 20.30 21.00 21.00 6,596
May 8, 2024 23.00 23.00 22.60 22.60 22.60 147
May 7, 2024 23.40 23.70 23.00 23.00 23.00 5,416
May 6, 2024 23.30 23.40 22.80 23.40 23.40 2,655
May 3, 2024 23.30 23.30 23.30 23.30 23.30 166
May 2, 2024 23.30 23.70 23.30 23.60 23.60 6,405
Apr 30, 2024 23.50 23.50 23.20 23.50 23.50 751
Apr 29, 2024 23.40 23.60 23.20 23.50 23.50 1,566
Apr 26, 2024 23.40 23.40 23.10 23.40 23.40 3,506
Apr 25, 2024 0.56 Dividend
Apr 25, 2024 22.70 24.00 22.70 23.40 23.40 19,932
Apr 24, 2024 23.70 24.80 22.90 22.90 22.34 1,478
Apr 23, 2024 22.40 23.00 22.40 23.00 22.44 1,086
Apr 22, 2024 22.40 23.00 22.40 22.40 21.85 589
Apr 19, 2024 19.65 24.20 19.65 22.00 21.46 7,686
Apr 18, 2024 19.40 19.40 19.40 19.40 18.93 -
Apr 17, 2024 19.85 19.85 19.40 19.40 18.93 899
Apr 16, 2024 19.85 19.85 19.85 19.85 19.36 7
Apr 15, 2024 19.75 20.30 19.75 20.30 19.80 1,595
Apr 12, 2024 20.00 20.40 20.00 20.40 19.90 1,049
Apr 11, 2024 20.00 20.00 19.70 20.00 19.51 230
Apr 10, 2024 20.80 20.90 20.00 20.10 19.61 1,971
Apr 9, 2024 21.00 21.00 20.90 21.00 20.49 297
Apr 8, 2024 21.00 21.00 21.00 21.00 20.49 450
Apr 5, 2024 21.60 21.60 21.50 21.50 20.97 551
Apr 4, 2024 20.40 21.10 20.40 21.10 20.58 1,393
Apr 3, 2024 21.30 21.40 21.30 21.40 20.88 20
Apr 2, 2024 21.80 21.80 21.30 21.30 20.78 597
Mar 28, 2024 22.20 22.30 22.20 22.20 21.66 191
Mar 27, 2024 22.30 22.30 21.80 22.20 21.66 216
Mar 26, 2024 22.20 22.80 22.20 22.30 21.75 1,243
Mar 25, 2024 22.00 22.00 21.80 21.80 21.27 1,014
Mar 22, 2024 22.20 22.20 21.40 22.00 21.46 871
Mar 21, 2024 21.90 21.90 21.90 21.90 21.36 141
Mar 20, 2024 21.90 21.90 21.90 21.90 21.36 136
Mar 19, 2024 21.90 21.90 21.90 21.90 21.36 -
Mar 18, 2024 21.90 21.90 21.90 21.90 21.36 -
Mar 15, 2024 21.90 22.10 21.70 21.90 21.36 3,281
Mar 14, 2024 21.70 21.70 21.10 21.10 20.58 238
Mar 13, 2024 21.60 21.60 21.60 21.60 21.07 -
Mar 12, 2024 21.60 21.60 21.60 21.60 21.07 9
Mar 11, 2024 20.70 21.30 20.70 20.90 20.39 829
Mar 8, 2024 21.80 21.90 21.00 21.50 20.97 1,361
Mar 7, 2024 21.50 22.00 21.50 22.00 21.46 63
Mar 6, 2024 21.90 21.90 21.90 21.90 21.36 -
Mar 5, 2024 22.20 22.20 21.90 21.90 21.36 104
Mar 4, 2024 22.10 22.30 22.00 22.30 21.75 418
Mar 1, 2024 22.20 22.70 22.10 22.60 22.05 1,933
Feb 29, 2024 22.70 22.70 22.70 22.70 22.14 218
Feb 28, 2024 23.50 23.50 22.90 23.00 22.44 3,293
Feb 27, 2024 23.70 23.70 23.50 23.50 22.93 700
Feb 26, 2024 23.90 23.90 23.40 23.70 23.12 1,412
Feb 23, 2024 24.40 24.40 24.20 24.20 23.61 954
Feb 22, 2024 24.20 24.40 24.20 24.40 23.80 540
Feb 21, 2024 24.70 24.90 24.20 24.20 23.61 514
Feb 20, 2024 24.60 25.20 24.60 24.70 24.10 1,048
Feb 19, 2024 24.80 24.80 24.80 24.80 24.19 -
Feb 16, 2024 24.50 24.80 24.40 24.80 24.19 2,724
Feb 15, 2024 24.10 24.30 21.90 24.20 23.61 6,821
Feb 14, 2024 25.00 25.00 23.90 24.10 23.51 4,928
Feb 13, 2024 24.70 25.00 24.70 25.00 24.39 1,087
Feb 12, 2024 25.00 25.00 24.20 24.70 24.10 12,232
Feb 9, 2024 25.20 25.20 25.00 25.20 24.58 1,637
Feb 8, 2024 26.60 26.60 25.20 25.20 24.58 2,610
Feb 7, 2024 25.60 26.40 25.40 26.30 25.66 2,184
Feb 6, 2024 26.20 26.20 25.60 25.60 24.97 1,146
Feb 5, 2024 25.30 26.20 25.30 26.20 25.56 2,578
Feb 2, 2024 26.00 26.00 26.00 26.00 25.36 25
Feb 1, 2024 25.30 25.30 25.30 25.30 24.68 -
Jan 31, 2024 25.30 25.30 25.30 25.30 24.68 290
Jan 30, 2024 25.30 25.30 25.30 25.30 24.68 36
Jan 29, 2024 26.00 26.00 26.00 26.00 25.36 32
Jan 26, 2024 26.00 26.00 26.00 26.00 25.36 221
Jan 25, 2024 24.50 25.40 24.40 25.40 24.78 252
Jan 24, 2024 23.60 25.00 23.60 24.50 23.90 3,710
Jan 23, 2024 23.90 23.90 23.60 23.60 23.02 1,203
Jan 22, 2024 23.90 23.90 23.90 23.90 23.32 103
Jan 19, 2024 23.90 23.90 23.90 23.90 23.32 -
Jan 18, 2024 24.50 24.60 23.90 23.90 23.32 791
Jan 17, 2024 24.50 24.50 24.50 24.50 23.90 9
Jan 16, 2024 24.50 24.50 24.50 24.50 23.90 30
Jan 15, 2024 24.60 24.60 24.60 24.60 24.00 -
Jan 12, 2024 24.60 24.70 23.90 24.60 24.00 1,041
Jan 11, 2024 23.90 24.60 23.90 24.60 24.00 1,307
Jan 10, 2024 24.50 25.00 24.50 24.50 23.90 311
Jan 9, 2024 25.60 25.70 24.00 24.50 23.90 3,167
Jan 8, 2024 25.70 25.70 25.50 25.50 24.88 2,687
Jan 5, 2024 25.70 26.40 25.70 25.70 25.07 1,528
Jan 4, 2024 25.50 25.60 25.50 25.60 24.97 1,472
Jan 3, 2024 24.70 24.80 24.70 24.80 24.19 158
Jan 2, 2024 25.00 25.40 25.00 25.40 24.78 400
Dec 29, 2023 24.80 25.30 24.50 25.20 24.58 16,025
Dec 28, 2023 26.30 26.30 25.10 25.80 25.17 4,820
Dec 27, 2023 25.50 29.00 25.40 26.30 25.66 2,700
Dec 22, 2023 25.10 25.30 24.80 25.30 24.68 2,369
Dec 21, 2023 23.70 30.00 22.80 25.00 24.39 5,725
Dec 20, 2023 19.75 22.60 19.75 22.60 22.05 1,251,430
Dec 19, 2023 19.65 20.10 19.65 20.10 19.61 521
Dec 18, 2023 18.95 19.75 18.95 19.65 19.17 3,403
Dec 15, 2023 17.65 18.80 17.65 18.80 18.34 5,335
Dec 14, 2023 18.20 18.20 17.65 18.00 17.56 5,252
Dec 13, 2023 18.70 19.15 17.55 18.20 17.75 8,760

Related Tickers

AGILC.CO Agillic A/S
8.95
-0.56%
 
030520.KQ Hancom Inc.
23,000.00
+3.37%
 
LIN.PA Linedata Services S.A.
80.80
0.00%
 
SJJ.DE Serviceware SE
12.80
+1.59%
 
KENH.ST Kentima Holding AB (publ)
2.3000
+5.50%
 
4192.T SpiderPlus & Co.
384.00
+9.71%
 
KONSOL.CO Konsolidator A/S
3.8200
+0.53%
 
HUMAN.BK Humanica Public Company Limited
9.10
0.00%
 
GREAT.ST Greater Than AB
32.80
+2.18%
 
FPIP.ST Formpipe Software AB (publ)
25.20
-0.79%