Skane mollan AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	112.80	112.80	108.20	109.20	100.18	171
2022-12-01	115.00	115.00	97.600	107.80	98.895	825
2022-11-30	114.20	115.00	114.00	115.00	105.50	318
2022-11-29	114.00	117.80	111.00	114.20	104.77	948
2022-11-28	109.00	114.80	108.00	110.00	100.91	435
2022-11-25	94.700	119.00	94.700	107.00	98.161	3,614
2022-11-24	96.300	99.400	94.300	94.700	86.877	64
2022-11-23	96.400	99.500	96.300	96.300	88.345	95
2022-11-22	97.500	99.600	94.000	96.200	88.253	170
2022-11-21	97.500	99.900	97.500	99.900	91.648	398
2022-11-18	92.100	96.000	92.100	96.000	88.070	371
2022-11-17	104.60	104.60	92.200	96.000	88.070	296
2022-11-16	98.900	98.900	95.000	96.000	88.070	589
2022-11-15	97.900	100.00	95.500	98.900	90.730	213
2022-11-14	100.00	103.00	90.100	97.900	89.813	1,730
2022-11-11	99.900	104.80	96.600	100.80	92.473	993
2022-11-10	102.00	102.00	98.200	99.900	91.648	1,154
2022-11-09	100.00	102.80	97.300	102.00	93.574	173
2022-11-08	109.60	109.60	96.200	100.00	91.740	1,857
2022-11-07	100.20	109.60	100.20	101.80	93.391	515
2022-11-04	106.00	109.60	100.00	101.00	92.657	1,004
2022-11-03	98.400	109.80	98.400	106.00	97.244	825
2022-11-02	100.00	114.80	95.500	98.100	89.996	1,247
2022-11-01	105.80	114.60	97.700	100.00	91.740	1,896
2022-10-31	94.000	105.80	93.000	105.80	97.060	2,679
2022-10-28	94.100	94.100	91.500	92.600	84.951	755
2022-10-27	97.100	107.60	91.700	96.900	88.896	486
2022-10-26	93.000	97.800	90.000	97.000	88.987	887
2022-10-25	94.400	94.400	90.000	93.000	85.318	660
2022-10-24	94.900	94.900	94.400	94.400	86.602	667
2022-10-21	90.000	90.000	88.400	90.000	82.566	220
2022-10-20	93.300	94.000	90.000	90.000	82.566	2,637
2022-10-19	83.900	94.000	83.900	93.300	85.593	1,629
2022-10-18	84.000	85.000	83.900	85.000	77.979	274
2022-10-17	79.100	84.000	79.100	84.000	77.061	953
2022-10-14	84.900	84.900	76.100	79.100	72.566	735
2022-10-13	82.800	85.900	81.700	84.900	77.887	234
2022-10-12	84.500	84.500	82.600	82.800	75.960	545
2022-10-11	82.200	88.600	82.200	85.400	78.346	360
2022-10-10	84.000	86.900	81.700	82.100	75.318	848
2022-10-07	88.400	88.400	83.100	85.900	78.804	308
2022-10-06	82.200	88.900	82.200	82.500	75.685	284
2022-10-05	84.900	87.900	82.200	82.200	75.410	1,025
2022-10-04	82.600	88.800	82.000	84.900	77.887	963
2022-10-03	87.500	87.500	81.200	82.600	75.777	1,773
2022-09-30	88.000	88.000	81.100	87.500	80.272	292
2022-09-29	87.900	87.900	81.300	87.000	79.813	2,025
2022-09-28	85.000	88.000	78.600	80.000	73.392	1,293
2022-09-27	83.800	89.000	83.800	85.000	77.979	1,315
2022-09-26	81.000	81.000	76.200	81.000	74.309	2,182
2022-09-23	85.100	85.700	81.000	81.000	74.309	871
2022-09-22	93.600	93.600	82.100	86.600	79.446	1,727
2022-09-21	82.900	93.900	79.800	93.800	86.052	3,621
2022-09-20	77.100	83.000	76.000	76.000	69.722	1,147
2022-09-19	84.700	87.800	76.000	83.000	76.144	1,336
2022-09-16	71.500	85.000	71.400	84.700	77.703	5,117
2022-09-15	77.000	77.000	71.000	71.000	65.135	1,225
2022-09-14	80.000	83.600	75.000	77.000	70.639	1,094
2022-09-13	84.200	84.200	80.000	81.300	74.584	1,573
2022-09-12	88.800	89.000	84.200	84.200	77.245	209

← NewerPage 17 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.