Skane mollan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 163.80 | 163.80 | 129.40 | 135.60 | 124.40 | 8,966 |
| 2022-06-15 | 164.00 | 164.00 | 161.40 | 163.80 | 150.27 | 2,587 |
| 2022-06-14 | 161.80 | 164.00 | 158.60 | 164.00 | 150.45 | 3,979 |
| 2022-06-13 | 162.60 | 162.60 | 158.80 | 162.00 | 148.62 | 1,281 |
| 2022-06-10 | 162.00 | 162.60 | 158.60 | 162.60 | 149.17 | 2,010 |
| 2022-06-09 | 161.00 | 162.60 | 159.20 | 162.60 | 149.17 | 2,800 |
| 2022-06-08 | 161.80 | 164.00 | 161.00 | 161.00 | 147.70 | 3,282 |
| 2022-06-07 | 159.00 | 164.00 | 159.00 | 161.20 | 147.88 | 5,864 |
| 2022-06-03 | 148.80 | 159.00 | 148.80 | 158.40 | 145.32 | 3,936 |
| 2022-06-02 | 139.20 | 149.60 | 139.20 | 148.60 | 136.32 | 3,117 |
| 2022-06-01 | 159.00 | 162.00 | 135.00 | 139.00 | 127.52 | 20,905 |
| 2022-05-31 | 157.80 | 159.00 | 154.00 | 157.00 | 144.03 | 1,801 |
| 2022-05-30 | 159.60 | 159.60 | 147.20 | 154.00 | 141.28 | 5,204 |
| 2022-05-27 | 159.60 | 159.60 | 145.00 | 158.00 | 144.95 | 2,977 |
| 2022-05-25 | 159.40 | 159.60 | 156.60 | 159.60 | 146.42 | 4,436 |
| 2022-05-24 | 146.00 | 159.40 | 146.00 | 159.40 | 146.23 | 4,852 |
| 2022-05-23 | 159.80 | 160.00 | 137.00 | 144.40 | 132.47 | 7,663 |
| 2022-05-20 | 147.20 | 160.00 | 147.00 | 159.60 | 146.42 | 6,385 |
| 2022-05-19 | 138.00 | 158.00 | 133.60 | 144.20 | 132.29 | 5,372 |
| 2022-05-18 | 127.20 | 139.80 | 127.20 | 133.00 | 122.01 | 2,915 |
| 2022-05-17 | 124.80 | 145.00 | 119.20 | 127.00 | 116.51 | 4,196 |
| 2022-05-16 | 120.00 | 128.00 | 115.80 | 124.80 | 114.49 | 2,176 |
| 2022-05-13 | 119.00 | 129.80 | 105.20 | 114.80 | 105.32 | 2,946 |
| 2022-05-12 | 150.00 | 163.00 | 112.00 | 119.00 | 109.17 | 7,933 |
| 2022-05-11 | 145.06 | 165.98 | 140.00 | 150.00 | 137.61 | 7,711 |
| 2022-05-10 | 97.000 | 210.00 | 97.000 | 145.00 | 133.02 | 15,026 |
| 2022-05-09 | 925.00 | 995.00 | 825.00 | 970.00 | 88.987 | 3,500 |
| 2022-05-06 | 1,000.00 | 1,000.00 | 920.00 | 925.00 | 84.859 | 1,560 |
| 2022-05-05 | 950.00 | 1,070.00 | 910.00 | 970.00 | 88.987 | 2,780 |
| 2022-05-04 | 975.00 | 1,080.00 | 975.00 | 975.00 | 89.446 | 1,790 |
| 2022-05-03 | 925.00 | 1,000.00 | 925.00 | 975.00 | 89.446 | 1,150 |
| 2022-05-02 | 1,000.00 | 1,000.00 | 950.00 | 960.00 | 88.070 | 970 |
| 2022-04-29 | 1,120.00 | 1,120.00 | 960.00 | 1,000.00 | 91.740 | 3,250 |
| 2022-04-28 | 1,110.00 | 1,190.00 | 1,110.00 | 1,120.00 | 102.75 | 1,940 |
| 2022-04-27 | 1,100.00 | 1,190.00 | 1,100.00 | 1,150.00 | 104.22 | 890 |
| 2022-04-26 | 1,180.00 | 1,180.00 | 1,070.00 | 1,150.00 | 104.22 | 2,420 |
| 2022-04-25 | 1,140.00 | 1,200.00 | 1,080.00 | 1,180.00 | 106.93 | 4,990 |
| 2022-04-22 | 1,140.00 | 1,180.00 | 1,050.00 | 1,140.00 | 103.31 | 1,600 |
| 2022-04-21 | 1,190.00 | 1,200.00 | 1,010.00 | 1,140.00 | 103.31 | 7,550 |
| 2022-04-20 | 1,050.00 | 1,200.00 | 1,050.00 | 1,190.00 | 107.84 | 4,300 |
| 2022-04-19 | 1,000.00 | 1,060.00 | 1,000.00 | 1,050.00 | 95.154 | 1,970 |
| 2022-04-14 | 1,000.00 | 1,010.00 | 905.00 | 965.00 | 87.451 | 560 |
| 2022-04-13 | 950.00 | 1,000.00 | 900.00 | 965.00 | 87.451 | 1,140 |
| 2022-04-12 | 995.00 | 1,000.00 | 905.00 | 960.00 | 86.998 | 1,150 |
| 2022-04-11 | 985.00 | 995.00 | 920.00 | 970.00 | 87.904 | 2,160 |
| 2022-04-08 | 910.00 | 990.00 | 900.00 | 905.00 | 82.014 | 300 |
| 2022-04-07 | 890.00 | 920.00 | 840.00 | 910.00 | 82.467 | 670 |
| 2022-04-06 | 895.00 | 895.00 | 855.00 | 890.00 | 80.654 | 1,280 |
| 2022-04-05 | 950.00 | 950.00 | 840.00 | 895.00 | 81.107 | 4,160 |
| 2022-04-04 | 995.00 | 995.00 | 910.00 | 950.00 | 86.092 | 620 |
| 2022-04-01 | 1,040.00 | 1,090.00 | 990.00 | 995.00 | 90.170 | 1,050 |
| 2022-03-31 | 980.00 | 1,090.00 | 900.00 | 1,040.00 | 94.248 | 2,650 |
| 2022-03-30 | 990.00 | 1,090.00 | 975.00 | 980.00 | 88.810 | 2,910 |
| 2022-03-29 | 980.00 | 1,000.00 | 920.00 | 950.00 | 86.092 | 1,350 |
| 2022-03-28 | 815.00 | 995.00 | 815.00 | 915.00 | 82.920 | 4,040 |
| 2022-03-25 | 840.00 | 895.00 | 775.00 | 810.00 | 73.404 | 1,910 |
| 2022-03-24 | 805.00 | 810.00 | 785.00 | 810.00 | 73.404 | 120 |
| 2022-03-23 | 810.00 | 885.00 | 775.00 | 805.00 | 72.951 | 2,090 |
| 2022-03-22 | 800.00 | 810.00 | 765.00 | 810.00 | 73.404 | 4,590 |
| 2022-03-21 | 745.00 | 800.00 | 745.00 | 800.00 | 72.498 | 2,370 |
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.