Skane mollan AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	89.000	89.000	86.200	88.000	81.849	267
2023-08-23	86.200	89.000	86.200	89.000	82.779	294
2023-08-22	88.400	88.400	85.200	86.200	80.175	455
2023-08-21	84.400	89.000	84.400	84.600	78.686	294
2023-08-18	85.600	89.000	84.200	89.000	82.779	403
2023-08-17	82.400	85.000	82.000	85.000	79.058	1,261
2023-08-16	84.000	84.000	81.000	82.400	76.640	115
2023-08-15	84.000	84.800	81.200	83.600	77.756	424
2023-08-14	85.600	85.600	82.200	84.000	78.128	588
2023-08-11	88.800	88.800	88.200	88.200	82.035	27
2023-08-10	86.000	89.200	84.600	88.200	82.035	338
2023-08-09	84.600	89.400	84.600	88.400	82.221	431
2023-08-08	93.800	93.800	85.400	85.400	79.430	391
2023-08-07	91.600	93.800	88.000	91.600	85.197	348
2023-08-04	91.400	91.600	82.800	91.400	85.011	464
2023-08-03	88.400	88.400	88.400	88.400	82.221	1
2023-08-02	91.600	91.600	91.600	91.600	85.197	12
2023-08-01	90.800	94.000	90.800	91.600	85.197	202
2023-07-31	92.000	92.000	90.200	90.800	84.453	156
2023-07-28	89.200	91.800	89.200	91.800	85.383	53
2023-07-27	91.000	91.800	89.200	91.600	85.197	752
2023-07-26	94.600	94.800	91.200	94.400	87.801	219
2023-07-25	94.600	95.000	92.600	93.200	86.685	449
2023-07-24	94.600	98.600	94.600	94.600	87.987	259
2023-07-21	98.800	98.800	90.400	94.600	87.987	38
2023-07-20	98.800	98.800	91.600	91.600	85.197	385
2023-07-19	91.000	98.600	91.000	91.000	84.639	152
2023-07-18	95.000	95.000	90.000	91.000	84.639	369
2023-07-17	89.600	99.400	88.000	95.000	88.359	2,144
2023-07-14	89.800	89.800	88.600	89.600	83.337	212
2023-07-13	84.200	89.800	84.200	87.200	81.105	18
2023-07-12	88.200	88.200	85.200	88.000	81.849	1,094
2023-07-11	85.600	88.400	82.800	83.600	77.756	127
2023-07-10	87.600	87.600	87.600	87.600	81.477	6
2023-07-07	86.200	88.200	86.200	88.200	82.035	280
2023-07-06	88.200	93.400	86.000	86.200	80.175	2,154
2023-07-05	90.000	90.000	86.000	86.000	79.989	1,697
2023-07-04	94.000	94.000	89.800	89.800	83.523	351
2023-07-03	83.600	95.200	83.600	86.000	79.989	441
2023-06-30	83.800	84.000	80.400	81.200	75.524	206
2023-06-29	82.200	83.800	82.000	83.800	77.942	39
2023-06-28	80.400	86.600	80.400	82.400	76.640	1,156
2023-06-27	82.800	82.800	80.200	80.400	74.780	249
2023-06-26	87.200	87.200	82.800	82.800	77.012	136
2023-06-22	84.200	84.200	82.000	82.800	77.012	425
2023-06-21	85.800	93.000	84.000	84.000	78.128	511
2023-06-20	85.400	85.600	82.400	85.600	79.616	562
2023-06-19	84.800	86.800	82.000	85.600	79.616	589
2023-06-16	82.800	89.200	82.800	84.800	78.872	153
2023-06-15	89.200	92.000	80.600	88.000	81.849	474
2023-06-14	88.000	89.200	88.000	89.200	82.965	250
2023-06-13	88.000	88.000	87.800	88.000	81.849	5
2023-06-12	89.000	89.000	85.200	88.000	81.849	465
2023-06-09	88.000	89.800	88.000	89.800	83.523	110
2023-06-08	87.000	87.000	85.400	86.000	79.989	144
2023-06-07	89.000	89.000	86.000	87.000	80.919	250
2023-06-05	87.200	93.200	87.000	89.000	82.779	358
2023-06-02	94.000	94.000	87.200	87.200	81.105	278
2023-06-01	94.000	94.000	85.000	91.400	85.011	1,506
2023-05-31	94.000	94.000	94.000	94.000	87.429	1

← NewerPage 14 of 21 · 1,232 trading daysOlder →

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.