Skane mollan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 65.000 | 65.000 | 57.500 | 58.000 | 55.226 | 1,131 |
| 2024-08-06 | 54.000 | 54.000 | 54.000 | 54.000 | 51.417 | 30 |
| 2024-08-05 | 52.500 | 53.500 | 52.000 | 53.500 | 50.941 | 799 |
| 2024-08-02 | 52.500 | 53.500 | 52.500 | 52.500 | 49.989 | 95 |
| 2024-08-01 | 53.000 | 53.000 | 52.500 | 52.500 | 49.989 | 16 |
| 2024-07-31 | 54.000 | 54.000 | 52.500 | 53.000 | 50.465 | 170 |
| 2024-07-30 | 53.500 | 54.000 | 53.500 | 54.000 | 51.417 | 324 |
| 2024-07-29 | 52.500 | 54.000 | 52.000 | 53.500 | 50.941 | 797 |
| 2024-07-26 | 53.000 | 53.000 | 52.000 | 52.500 | 49.989 | 318 |
| 2024-07-25 | 52.500 | 53.500 | 52.000 | 52.000 | 49.513 | 183 |
| 2024-07-24 | 53.000 | 53.000 | 53.000 | 53.000 | 50.465 | 8 |
| 2024-07-23 | 53.000 | 53.000 | 52.000 | 53.000 | 50.465 | 52 |
| 2024-07-22 | 53.000 | 53.000 | 52.000 | 53.000 | 50.465 | 232 |
| 2024-07-19 | 54.000 | 54.000 | 54.000 | 54.000 | 51.417 | 5 |
| 2024-07-18 | 52.000 | 55.000 | 52.000 | 55.000 | 52.369 | 161 |
| 2024-07-17 | 50.500 | 51.500 | 50.500 | 51.500 | 49.037 | 21 |
| 2024-07-16 | 52.000 | 52.000 | 50.500 | 50.500 | 48.085 | 593 |
| 2024-07-15 | 52.000 | 52.000 | 52.000 | 52.000 | 49.513 | 6 |
| 2024-07-12 | 52.000 | 52.000 | 52.000 | 52.000 | 49.513 | 9 |
| 2024-07-11 | 52.000 | 52.000 | 51.500 | 51.500 | 49.037 | 65 |
| 2024-07-10 | 54.000 | 54.000 | 51.500 | 52.500 | 49.989 | 114 |
| 2024-07-09 | 54.000 | 54.000 | 54.000 | 54.000 | 51.417 | 25 |
| 2024-07-08 | 54.000 | 54.000 | 52.000 | 52.000 | 49.513 | 32 |
| 2024-07-05 | 52.000 | 53.000 | 52.000 | 52.000 | 49.513 | 240 |
| 2024-07-04 | 52.000 | 53.000 | 51.000 | 52.000 | 49.513 | 324 |
| 2024-07-03 | 51.500 | 52.500 | 50.500 | 52.500 | 49.989 | 906 |
| 2024-07-02 | 54.000 | 54.000 | 52.500 | 52.500 | 49.989 | 32 |
| 2024-07-01 | 53.000 | 54.000 | 50.000 | 52.500 | 49.989 | 865 |
| 2024-06-28 | 53.500 | 53.500 | 51.500 | 53.000 | 50.465 | 697 |
| 2024-06-27 | 53.500 | 53.500 | 53.500 | 53.500 | 50.941 | 100 |
| 2024-06-26 | 52.000 | 55.500 | 52.000 | 52.500 | 49.989 | 659 |
| 2024-06-25 | 55.000 | 55.000 | 51.500 | 52.000 | 49.513 | 1,050 |
| 2024-06-24 | 56.000 | 56.000 | 51.500 | 51.500 | 49.037 | 259 |
| 2024-06-20 | 53.000 | 54.500 | 52.000 | 54.500 | 51.893 | 864 |
| 2024-06-19 | 54.500 | 54.500 | 51.500 | 54.500 | 51.893 | 326 |
| 2024-06-18 | 55.500 | 56.000 | 54.000 | 54.500 | 51.893 | 2,380 |
| 2024-06-17 | 56.500 | 56.500 | 54.500 | 55.500 | 52.845 | 289 |
| 2024-06-14 | 56.500 | 56.500 | 56.500 | 56.500 | 53.798 | 100 |
| 2024-06-13 | 56.500 | 56.500 | 55.000 | 55.000 | 52.369 | 461 |
| 2024-06-12 | 55.000 | 56.500 | 55.000 | 56.500 | 53.798 | 128 |
| 2024-06-11 | 57.000 | 57.000 | 55.000 | 55.000 | 52.369 | 289 |
| 2024-06-10 | 57.500 | 58.000 | 56.000 | 56.000 | 53.321 | 179 |
| 2024-06-07 | 56.000 | 57.000 | 56.000 | 57.000 | 54.274 | 1,068 |
| 2024-06-05 | 56.000 | 56.500 | 56.000 | 56.500 | 53.798 | 199 |
| 2024-06-04 | 57.500 | 57.500 | 57.000 | 57.000 | 54.274 | 375 |
| 2024-06-03 | 59.000 | 59.000 | 56.000 | 57.500 | 54.750 | 1,445 |
| 2024-05-31 | 57.800 | 57.800 | 56.000 | 57.800 | 55.035 | 321 |
| 2024-05-30 | 58.000 | 58.000 | 56.200 | 57.600 | 54.845 | 346 |
| 2024-05-29 | 58.000 | 58.000 | 56.400 | 58.000 | 55.226 | 26 |
| 2024-05-28 | 57.000 | 58.000 | 56.200 | 57.800 | 55.035 | 723 |
| 2024-05-27 | 58.000 | 58.000 | 57.000 | 58.000 | 55.226 | 127 |
| 2024-05-24 | 57.400 | 58.000 | 56.200 | 57.400 | 54.655 | 1,747 |
| 2024-05-23 | 57.800 | 57.800 | 55.200 | 56.000 | 53.321 | 220 |
| 2024-05-22 | 58.200 | 58.200 | 55.400 | 58.000 | 55.226 | 1,847 |
| 2024-05-21 | 55.600 | 58.200 | 55.600 | 58.200 | 55.416 | 186 |
| 2024-05-20 | 59.000 | 59.000 | 55.400 | 58.200 | 55.416 | 184 |
| 2024-05-17 | 55.000 | 57.800 | 54.400 | 57.800 | 55.035 | 517 |
| 2024-05-16 | 52.800 | 54.600 | 52.800 | 54.600 | 51.988 | 139 |
| 2024-05-15 | 51.800 | 54.000 | 50.200 | 52.000 | 49.513 | 1,567 |
| 2024-05-14 | 51.600 | 51.800 | 50.000 | 51.800 | 49.322 | 1,718 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 1.4000 SEK |
| 2025-04-24 | 1.4000 SEK |
| 2024-04-18 | 1.4000 SEK |
| 2023-04-27 | 1.4000 SEK |
| 2022-04-28 | 14.0000 SEK |
| 2021-04-29 | 12.0000 SEK |
| 2020-04-30 | 11.0000 SEK |
| 2019-04-25 | 11.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.