Skane mollan AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	115.00	115.00	102.20	105.20	96.510	1,392
2023-02-27	106.40	111.20	103.00	108.20	99.262	621
2023-02-24	107.60	108.20	103.40	106.60	97.794	589
2023-02-23	116.80	116.80	104.20	106.00	97.244	2,155
2023-02-22	107.80	119.00	105.20	116.80	107.15	2,395
2023-02-21	105.80	112.80	100.40	105.60	96.877	995
2023-02-20	113.00	113.80	105.00	113.60	104.22	1,123
2023-02-17	113.40	113.40	110.00	113.00	103.67	483
2023-02-16	105.00	115.00	105.00	113.40	104.03	2,174
2023-02-15	98.000	109.80	98.000	103.60	95.042	5,302
2023-02-14	98.200	99.000	98.000	98.000	89.905	579
2023-02-13	95.000	98.100	93.000	98.000	89.905	1,355
2023-02-10	98.200	98.200	96.400	96.400	88.437	49
2023-02-09	93.700	98.600	93.700	96.400	88.437	138
2023-02-08	96.200	96.200	93.600	95.700	87.795	243
2023-02-07	96.300	99.500	96.200	96.200	88.253	574
2023-02-06	95.500	99.800	95.500	99.700	91.464	1,448
2023-02-03	99.600	99.600	93.400	95.100	87.244	1,031
2023-02-02	95.500	95.800	92.200	93.000	85.318	1,746
2023-02-01	94.800	99.900	94.000	95.500	87.611	289
2023-01-31	96.000	96.000	92.900	94.800	86.969	73
2023-01-30	96.000	96.900	92.300	96.000	88.070	936
2023-01-27	92.900	96.000	91.100	96.000	88.070	1,713
2023-01-26	90.100	92.900	90.100	92.900	85.226	973
2023-01-25	93.000	93.000	90.800	92.400	84.767	1,858
2023-01-24	94.200	94.500	92.200	93.500	85.776	205
2023-01-23	94.000	94.400	91.700	94.200	86.419	431
2023-01-20	93.500	94.000	91.100	94.000	86.235	600
2023-01-19	94.000	94.000	92.500	93.500	85.776	166
2023-01-18	93.900	94.500	93.900	94.000	86.235	168
2023-01-17	95.800	95.800	94.000	94.000	86.235	605
2023-01-16	94.600	95.900	94.600	94.800	86.969	491
2023-01-13	94.400	97.400	94.400	94.600	86.786	803
2023-01-12	96.200	97.900	94.300	94.400	86.602	663
2023-01-11	97.700	98.200	95.300	96.100	88.162	568
2023-01-10	96.100	98.700	94.100	95.000	87.153	453
2023-01-09	93.300	98.600	93.300	96.100	88.162	835
2023-01-05	96.000	96.000	91.100	93.300	85.593	2,431
2023-01-04	101.20	101.20	94.500	97.600	89.538	1,501
2023-01-03	101.20	109.00	101.00	101.40	93.024	593
2023-01-02	101.00	105.80	101.00	101.20	92.840	204
2022-12-30	104.00	104.00	101.00	101.00	92.657	484
2022-12-29	105.80	105.80	98.600	104.00	95.409	1,190
2022-12-28	98.400	140.00	98.400	104.80	96.143	16,258
2022-12-27	108.40	108.40	95.100	96.400	88.437	669
2022-12-23	97.800	104.80	96.000	98.400	90.272	1,446
2022-12-22	99.700	111.00	95.700	100.40	92.106	2,064
2022-12-21	95.300	98.300	95.000	95.000	87.153	288
2022-12-20	95.200	95.200	95.000	95.000	87.153	232
2022-12-19	95.400	95.400	94.200	95.400	87.519	227
2022-12-16	95.600	95.600	93.000	95.500	87.611	139
2022-12-15	95.400	95.400	94.700	94.700	86.877	565
2022-12-14	95.300	98.700	95.200	95.500	87.611	259
2022-12-13	95.800	98.800	95.800	96.500	88.529	381
2022-12-12	98.900	98.900	98.900	98.900	90.730	84
2022-12-09	99.000	99.400	99.000	99.000	90.822	18
2022-12-08	96.400	96.700	96.400	96.700	88.712	461
2022-12-07	101.80	102.60	96.900	99.600	91.373	956
2022-12-06	101.00	102.60	100.60	102.60	94.125	354
2022-12-05	109.20	109.20	103.60	104.00	95.409	237

← NewerPage 16 of 21 · 1,230 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.