Skane mollan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 84.500 | 86.000 | 83.700 | 85.000 | 77.979 | 684 |
| 2022-09-08 | 83.400 | 88.900 | 83.400 | 84.400 | 77.428 | 485 |
| 2022-09-07 | 88.500 | 90.900 | 80.100 | 83.000 | 76.144 | 1,899 |
| 2022-09-06 | 90.000 | 92.900 | 90.000 | 92.000 | 84.400 | 327 |
| 2022-09-05 | 92.500 | 92.500 | 90.000 | 90.000 | 82.566 | 1,407 |
| 2022-09-02 | 92.500 | 98.900 | 92.500 | 92.500 | 84.859 | 1,660 |
| 2022-09-01 | 91.000 | 92.500 | 91.000 | 92.500 | 84.859 | 1,261 |
| 2022-08-31 | 94.300 | 95.700 | 91.300 | 91.400 | 83.850 | 1,690 |
| 2022-08-30 | 95.200 | 95.200 | 92.000 | 94.300 | 86.510 | 828 |
| 2022-08-29 | 95.900 | 95.900 | 93.400 | 94.400 | 86.602 | 471 |
| 2022-08-26 | 96.800 | 99.200 | 92.000 | 92.000 | 84.400 | 2,773 |
| 2022-08-25 | 91.000 | 101.00 | 91.000 | 95.100 | 87.244 | 3,294 |
| 2022-08-24 | 94.000 | 94.000 | 91.000 | 91.000 | 83.483 | 2,691 |
| 2022-08-23 | 96.900 | 96.900 | 93.100 | 94.000 | 86.235 | 904 |
| 2022-08-22 | 92.200 | 97.700 | 92.200 | 96.900 | 88.896 | 1,291 |
| 2022-08-19 | 92.100 | 95.000 | 92.000 | 92.100 | 84.492 | 897 |
| 2022-08-18 | 91.100 | 98.800 | 91.100 | 92.100 | 84.492 | 3,490 |
| 2022-08-17 | 99.900 | 99.900 | 88.900 | 91.100 | 83.575 | 6,624 |
| 2022-08-16 | 111.20 | 111.20 | 99.400 | 100.00 | 91.740 | 7,401 |
| 2022-08-15 | 119.00 | 120.80 | 111.20 | 111.20 | 102.01 | 3,606 |
| 2022-08-12 | 124.40 | 124.40 | 118.20 | 119.00 | 109.17 | 2,885 |
| 2022-08-11 | 133.00 | 133.00 | 117.20 | 124.40 | 114.12 | 7,534 |
| 2022-08-10 | 123.60 | 140.00 | 120.20 | 133.00 | 122.01 | 4,456 |
| 2022-08-09 | 118.00 | 129.00 | 118.00 | 123.60 | 113.39 | 4,237 |
| 2022-08-08 | 126.20 | 128.80 | 111.40 | 117.00 | 107.34 | 5,108 |
| 2022-08-05 | 131.80 | 131.80 | 123.00 | 126.00 | 115.59 | 1,954 |
| 2022-08-04 | 122.20 | 132.40 | 122.00 | 130.40 | 119.63 | 7,338 |
| 2022-08-03 | 126.20 | 129.80 | 120.20 | 127.80 | 117.24 | 4,312 |
| 2022-08-02 | 131.40 | 131.40 | 121.00 | 128.60 | 117.98 | 4,363 |
| 2022-08-01 | 151.20 | 151.20 | 131.40 | 131.60 | 120.73 | 9,396 |
| 2022-07-29 | 156.20 | 158.80 | 150.20 | 151.20 | 138.71 | 2,261 |
| 2022-07-28 | 157.00 | 158.40 | 148.40 | 156.20 | 143.30 | 2,364 |
| 2022-07-27 | 148.20 | 157.00 | 145.20 | 156.80 | 143.85 | 4,453 |
| 2022-07-26 | 168.40 | 168.40 | 145.60 | 148.20 | 135.96 | 13,461 |
| 2022-07-25 | 190.00 | 190.00 | 165.00 | 168.40 | 154.49 | 10,427 |
| 2022-07-22 | 200.50 | 201.00 | 185.00 | 193.00 | 177.06 | 2,679 |
| 2022-07-21 | 196.00 | 210.00 | 196.00 | 202.00 | 185.31 | 1,935 |
| 2022-07-20 | 213.00 | 217.50 | 184.00 | 195.60 | 179.44 | 4,602 |
| 2022-07-19 | 215.00 | 215.00 | 200.50 | 210.50 | 193.11 | 2,484 |
| 2022-07-18 | 225.00 | 225.00 | 195.00 | 215.00 | 197.24 | 7,918 |
| 2022-07-15 | 216.50 | 225.00 | 216.00 | 224.50 | 205.96 | 3,258 |
| 2022-07-14 | 200.00 | 229.50 | 188.20 | 214.00 | 196.32 | 10,158 |
| 2022-07-13 | 169.00 | 238.50 | 169.00 | 208.00 | 190.82 | 13,823 |
| 2022-07-12 | 163.00 | 168.00 | 163.00 | 168.00 | 154.12 | 1,984 |
| 2022-07-11 | 159.80 | 167.80 | 155.80 | 163.00 | 149.54 | 1,923 |
| 2022-07-08 | 155.20 | 168.80 | 155.20 | 159.80 | 146.60 | 2,723 |
| 2022-07-07 | 155.80 | 160.00 | 151.40 | 155.20 | 142.38 | 3,329 |
| 2022-07-06 | 155.00 | 158.00 | 152.60 | 155.80 | 142.93 | 1,067 |
| 2022-07-05 | 154.00 | 154.80 | 147.20 | 147.40 | 135.22 | 412 |
| 2022-07-04 | 156.80 | 158.00 | 153.80 | 154.00 | 141.28 | 2,154 |
| 2022-07-01 | 147.60 | 157.00 | 147.60 | 153.80 | 141.10 | 1,659 |
| 2022-06-30 | 149.60 | 149.60 | 141.20 | 147.40 | 135.22 | 1,048 |
| 2022-06-29 | 151.00 | 151.00 | 138.00 | 149.80 | 137.43 | 2,461 |
| 2022-06-28 | 152.80 | 153.80 | 146.20 | 150.40 | 137.98 | 1,456 |
| 2022-06-27 | 143.80 | 156.80 | 143.80 | 148.00 | 135.77 | 1,682 |
| 2022-06-23 | 157.60 | 157.60 | 142.00 | 143.80 | 131.92 | 4,150 |
| 2022-06-22 | 157.80 | 160.00 | 153.20 | 157.80 | 144.76 | 2,715 |
| 2022-06-21 | 148.40 | 160.00 | 148.40 | 157.80 | 144.76 | 6,028 |
| 2022-06-20 | 124.80 | 141.00 | 122.60 | 141.00 | 129.35 | 3,657 |
| 2022-06-17 | 134.80 | 135.60 | 121.40 | 124.80 | 114.49 | 7,595 |
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.