Skane mollan AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	94.000	94.000	94.000	94.000	87.429	17
2023-05-29	95.000	95.000	93.000	94.000	87.429	176
2023-05-26	94.000	94.000	92.800	92.800	86.313	191
2023-05-25	97.000	97.000	92.400	95.800	89.103	84
2023-05-24	93.800	96.800	93.000	96.800	90.034	429
2023-05-23	93.200	98.000	93.200	98.000	91.150	128
2023-05-22	98.200	98.200	93.000	95.600	88.917	706
2023-05-19	92.400	99.400	92.400	99.400	92.452	569
2023-05-17	92.400	99.800	92.400	98.200	91.336	72
2023-05-16	98.600	98.600	92.600	92.600	86.127	141
2023-05-15	94.200	98.600	93.200	98.600	91.708	305
2023-05-12	97.600	101.50	94.000	94.200	87.615	133
2023-05-11	99.800	101.50	94.400	97.600	90.778	74
2023-05-10	98.600	101.50	93.600	99.800	92.824	121
2023-05-09	97.400	101.00	93.200	98.600	91.708	143
2023-05-08	95.600	97.600	95.600	97.400	90.592	809
2023-05-05	97.000	97.000	92.600	95.600	88.917	1,302
2023-05-04	96.000	101.50	95.000	97.000	90.220	295
2023-05-03	97.200	97.200	96.000	96.000	89.289	806
2023-05-02	97.200	107.50	97.200	97.200	90.406	1,405
2023-04-28	97.200	101.50	97.200	97.200	90.406	426
2023-04-27	102.50	102.50	96.000	98.000	91.150	818
2023-04-26	104.50	105.00	102.50	102.50	94.033	88
2023-04-25	105.50	105.50	104.50	104.50	95.868	246
2023-04-24	100.50	101.50	100.50	101.50	93.116	50
2023-04-21	101.00	101.50	101.00	101.50	93.116	4
2023-04-19	104.50	104.50	101.00	101.50	93.116	75
2023-04-18	102.50	104.50	100.00	104.50	95.868	71
2023-04-17	101.50	105.00	101.50	105.00	96.326	164
2023-04-14	100.00	104.00	99.400	102.00	93.574	353
2023-04-13	102.00	105.00	102.00	102.00	93.574	65
2023-04-12	105.00	105.00	100.00	101.00	92.657	188
2023-04-11	102.50	105.50	102.00	104.50	95.868	61
2023-04-06	100.50	102.50	100.50	102.50	94.033	307
2023-04-05	108.00	108.00	100.00	104.50	95.868	163
2023-04-04	108.00	108.00	108.00	108.00	99.079	4
2023-04-03	101.00	106.50	99.400	103.50	94.950	62
2023-03-31	104.80	104.80	98.200	98.700	90.547	107
2023-03-29	98.000	100.00	98.000	98.000	89.905	110
2023-03-28	96.200	100.00	96.200	98.000	89.905	98
2023-03-27	95.900	100.00	95.900	96.000	88.070	319
2023-03-24	96.900	96.900	96.000	96.000	88.070	127
2023-03-23	99.400	99.400	97.100	97.200	89.171	220
2023-03-22	100.40	100.60	99.900	99.900	91.648	838
2023-03-21	103.80	104.00	100.20	102.80	94.308	113
2023-03-20	104.00	104.80	100.00	103.80	95.226	372
2023-03-17	106.00	106.00	104.80	104.80	96.143	233
2023-03-16	103.40	103.80	100.80	103.80	95.226	823
2023-03-15	105.80	105.80	103.60	105.00	96.326	197
2023-03-14	106.00	106.00	103.60	105.80	97.060	32
2023-03-13	105.00	108.60	105.00	107.80	98.895	593
2023-03-10	108.00	108.00	103.40	105.00	96.326	502
2023-03-09	103.40	107.80	103.40	107.80	98.895	669
2023-03-08	103.00	103.40	103.00	103.40	94.859	373
2023-03-07	103.20	104.60	103.20	103.40	94.859	315
2023-03-06	104.00	107.60	104.00	104.60	95.960	272
2023-03-03	106.00	109.40	102.20	104.00	95.409	1,601
2023-03-02	105.00	110.60	105.00	105.00	96.326	385
2023-03-01	103.20	115.00	101.80	105.00	96.326	326
2023-02-28	115.00	115.00	102.20	105.20	96.510	1,392

← NewerPage 15 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.