Skane mollan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 54.600 | 55.000 | 50.400 | 52.000 | 49.513 | 1,583 |
| 2024-05-10 | 61.400 | 61.400 | 52.200 | 53.800 | 51.227 | 3,796 |
| 2024-05-08 | 61.800 | 61.800 | 61.800 | 61.800 | 58.844 | 5 |
| 2024-05-07 | 59.800 | 62.000 | 57.400 | 61.800 | 58.844 | 202 |
| 2024-05-06 | 59.000 | 61.600 | 57.000 | 61.600 | 58.654 | 2,217 |
| 2024-05-03 | 60.000 | 60.000 | 59.800 | 60.000 | 57.130 | 211 |
| 2024-05-02 | 60.000 | 63.000 | 59.800 | 59.800 | 56.940 | 267 |
| 2024-04-30 | 60.000 | 62.000 | 59.800 | 59.800 | 56.940 | 1,060 |
| 2024-04-29 | 62.000 | 62.000 | 58.000 | 59.800 | 56.940 | 209 |
| 2024-04-26 | 62.000 | 62.600 | 57.200 | 62.000 | 59.034 | 60 |
| 2024-04-25 | 62.800 | 64.000 | 58.200 | 60.800 | 57.892 | 38 |
| 2024-04-24 | 58.200 | 63.000 | 58.200 | 59.000 | 56.178 | 143 |
| 2024-04-23 | 61.000 | 63.000 | 58.200 | 58.200 | 55.416 | 345 |
| 2024-04-22 | 59.000 | 59.200 | 57.000 | 59.200 | 56.368 | 407 |
| 2024-04-19 | 58.000 | 58.800 | 55.000 | 58.400 | 55.607 | 372 |
| 2024-04-18 | 60.400 | 60.600 | 57.000 | 58.000 | 55.226 | 611 |
| 2024-04-17 | 63.600 | 66.600 | 59.200 | 60.400 | 56.178 | 434 |
| 2024-04-16 | 59.800 | 64.000 | 59.800 | 63.600 | 59.154 | 1,298 |
| 2024-04-15 | 62.200 | 62.200 | 61.000 | 62.200 | 57.852 | 581 |
| 2024-04-12 | 62.000 | 62.800 | 57.000 | 61.800 | 57.480 | 1,614 |
| 2024-04-11 | 61.600 | 62.000 | 58.200 | 61.800 | 57.480 | 250 |
| 2024-04-10 | 60.000 | 61.000 | 57.400 | 61.000 | 56.736 | 62 |
| 2024-04-09 | 61.000 | 61.400 | 60.600 | 60.600 | 56.364 | 43 |
| 2024-04-08 | 56.200 | 61.800 | 56.200 | 61.400 | 57.108 | 593 |
| 2024-04-05 | 62.000 | 62.000 | 56.200 | 56.200 | 52.272 | 87 |
| 2024-04-04 | 54.200 | 59.800 | 54.200 | 58.800 | 54.690 | 583 |
| 2024-04-03 | 52.800 | 54.200 | 52.800 | 54.200 | 50.411 | 1,865 |
| 2024-04-02 | 54.000 | 54.000 | 52.000 | 52.000 | 48.365 | 683 |
| 2024-03-28 | 54.000 | 54.000 | 52.000 | 54.000 | 50.225 | 658 |
| 2024-03-27 | 52.800 | 55.200 | 52.800 | 55.000 | 51.155 | 1,610 |
| 2024-03-26 | 57.000 | 57.000 | 52.600 | 52.600 | 48.923 | 1,422 |
| 2024-03-25 | 56.600 | 57.200 | 52.600 | 55.800 | 51.900 | 2,433 |
| 2024-03-22 | 58.000 | 59.800 | 56.400 | 56.600 | 52.644 | 625 |
| 2024-03-21 | 60.000 | 60.000 | 58.200 | 60.000 | 55.806 | 485 |
| 2024-03-20 | 62.000 | 62.000 | 60.000 | 60.600 | 56.364 | 261 |
| 2024-03-19 | 64.800 | 66.800 | 59.000 | 62.000 | 57.666 | 1,782 |
| 2024-03-18 | 63.000 | 64.200 | 61.200 | 63.000 | 58.596 | 344 |
| 2024-03-15 | 60.200 | 63.000 | 57.400 | 63.000 | 58.596 | 695 |
| 2024-03-14 | 60.800 | 60.800 | 57.000 | 60.600 | 56.364 | 408 |
| 2024-03-13 | 58.000 | 61.800 | 58.000 | 61.000 | 56.736 | 40 |
| 2024-03-12 | 64.000 | 64.000 | 57.600 | 61.800 | 57.480 | 964 |
| 2024-03-11 | 62.800 | 64.000 | 57.600 | 64.000 | 59.526 | 350 |
| 2024-03-08 | 63.000 | 64.000 | 57.200 | 57.200 | 53.202 | 620 |
| 2024-03-07 | 57.800 | 63.600 | 57.800 | 63.000 | 58.596 | 145 |
| 2024-03-06 | 64.600 | 64.600 | 57.800 | 58.000 | 53.946 | 214 |
| 2024-03-05 | 58.400 | 58.400 | 57.400 | 57.400 | 53.388 | 144 |
| 2024-03-04 | 62.600 | 63.200 | 58.400 | 58.400 | 54.318 | 169 |
| 2024-03-01 | 62.000 | 64.000 | 62.000 | 62.000 | 57.666 | 465 |
| 2024-02-29 | 61.800 | 61.800 | 59.200 | 59.200 | 55.062 | 110 |
| 2024-02-28 | 62.000 | 62.000 | 59.200 | 59.200 | 55.062 | 162 |
| 2024-02-27 | 59.800 | 59.800 | 59.800 | 59.800 | 55.620 | 16 |
| 2024-02-26 | 60.000 | 60.000 | 59.800 | 59.800 | 55.620 | 287 |
| 2024-02-23 | 61.800 | 61.800 | 57.600 | 61.800 | 57.480 | 62 |
| 2024-02-22 | 57.400 | 62.000 | 57.400 | 62.000 | 57.666 | 21 |
| 2024-02-21 | 57.000 | 64.000 | 57.000 | 58.400 | 54.318 | 402 |
| 2024-02-20 | 57.000 | 63.800 | 57.000 | 58.000 | 53.946 | 593 |
| 2024-02-19 | 57.000 | 58.600 | 57.000 | 57.000 | 53.016 | 596 |
| 2024-02-16 | 62.000 | 62.000 | 60.000 | 60.000 | 55.806 | 296 |
| 2024-02-15 | 58.600 | 68.800 | 58.600 | 58.600 | 54.504 | 583 |
| 2024-02-14 | 58.800 | 59.000 | 58.600 | 58.600 | 54.504 | 818 |
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.