Skane mollan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 750.00 | 750.00 | 735.00 | 735.00 | 66.608 | 920 |
| 2022-03-17 | 720.00 | 790.00 | 710.00 | 740.00 | 67.061 | 1,130 |
| 2022-03-16 | 750.00 | 750.00 | 700.00 | 720.00 | 65.248 | 5,650 |
| 2022-03-15 | 840.00 | 840.00 | 730.00 | 750.00 | 67.967 | 3,340 |
| 2022-03-14 | 950.00 | 950.00 | 850.00 | 850.00 | 77.029 | 7,560 |
| 2022-03-11 | 970.00 | 1,030.00 | 830.00 | 950.00 | 86.092 | 2,530 |
| 2022-03-10 | 1,170.00 | 1,170.00 | 910.00 | 970.00 | 87.904 | 3,450 |
| 2022-03-09 | 1,130.00 | 1,200.00 | 1,110.00 | 1,150.00 | 104.22 | 7,920 |
| 2022-03-08 | 1,000.00 | 1,250.00 | 1,000.00 | 1,110.00 | 100.59 | 12,230 |
| 2022-03-07 | 755.00 | 1,000.00 | 630.00 | 995.00 | 90.170 | 1,630 |
| 2022-03-04 | 770.00 | 800.00 | 755.00 | 755.00 | 68.420 | 780 |
| 2022-03-03 | 765.00 | 770.00 | 765.00 | 770.00 | 69.779 | 600 |
| 2022-03-02 | 765.00 | 765.00 | 700.00 | 715.00 | 64.795 | 1,240 |
| 2022-03-01 | 775.00 | 775.00 | 695.00 | 770.00 | 69.779 | 160 |
| 2022-02-28 | 650.00 | 720.00 | 650.00 | 715.00 | 64.795 | 1,450 |
| 2022-02-25 | 715.00 | 715.00 | 635.00 | 635.00 | 57.545 | 1,090 |
| 2022-02-24 | 700.00 | 700.00 | 580.00 | 625.00 | 56.639 | 2,600 |
| 2022-02-23 | 710.00 | 715.00 | 650.00 | 705.00 | 63.889 | 580 |
| 2022-02-22 | 715.00 | 715.00 | 715.00 | 715.00 | 64.795 | 50 |
| 2022-02-21 | 680.00 | 720.00 | 635.00 | 715.00 | 64.795 | 640 |
| 2022-02-18 | 715.00 | 715.00 | 635.00 | 635.00 | 57.545 | 2,820 |
| 2022-02-17 | 720.00 | 720.00 | 680.00 | 680.00 | 61.623 | 70 |
| 2022-02-16 | 705.00 | 720.00 | 705.00 | 720.00 | 65.248 | 370 |
| 2022-02-15 | 675.00 | 750.00 | 660.00 | 715.00 | 64.795 | 1,480 |
| 2022-02-14 | 700.00 | 750.00 | 680.00 | 680.00 | 61.623 | 270 |
| 2022-02-11 | 650.00 | 700.00 | 650.00 | 700.00 | 63.436 | 250 |
| 2022-02-10 | 645.00 | 645.00 | 635.00 | 635.00 | 57.545 | 80 |
| 2022-02-09 | 620.00 | 635.00 | 620.00 | 635.00 | 57.545 | 440 |
| 2022-02-08 | 625.00 | 640.00 | 595.00 | 595.00 | 53.921 | 70 |
| 2022-02-07 | 620.00 | 635.00 | 580.00 | 620.00 | 56.186 | 40 |
| 2022-02-04 | 620.00 | 620.00 | 615.00 | 615.00 | 55.733 | 20 |
| 2022-02-03 | 645.00 | 650.00 | 590.00 | 590.00 | 53.467 | 420 |
| 2022-02-02 | 650.00 | 650.00 | 595.00 | 595.00 | 53.921 | 50 |
| 2022-02-01 | 605.00 | 605.00 | 605.00 | 605.00 | 54.827 | 230 |
| 2022-01-31 | 600.00 | 600.00 | 580.00 | 595.00 | 53.921 | 410 |
| 2022-01-28 | 605.00 | 605.00 | 600.00 | 605.00 | 54.827 | 300 |
| 2022-01-27 | 570.00 | 605.00 | 570.00 | 605.00 | 54.827 | 920 |
| 2022-01-26 | 595.00 | 600.00 | 575.00 | 590.00 | 53.467 | 550 |
| 2022-01-25 | 590.00 | 595.00 | 570.00 | 570.00 | 51.655 | 260 |
| 2022-01-24 | 540.00 | 590.00 | 525.00 | 590.00 | 53.467 | 100 |
| 2022-01-21 | 570.00 | 570.00 | 570.00 | 570.00 | 51.655 | 70 |
| 2022-01-20 | 565.00 | 570.00 | 565.00 | 570.00 | 51.655 | 400 |
| 2022-01-18 | 570.00 | 570.00 | 570.00 | 570.00 | 51.655 | 160 |
| 2022-01-17 | 575.00 | 575.00 | 575.00 | 575.00 | 52.108 | 230 |
| 2022-01-13 | 600.00 | 600.00 | 600.00 | 600.00 | 54.374 | 10 |
| 2022-01-12 | 575.00 | 575.00 | 575.00 | 575.00 | 52.108 | 60 |
| 2022-01-11 | 580.00 | 605.00 | 580.00 | 600.00 | 54.374 | 710 |
| 2022-01-10 | 580.00 | 605.00 | 565.00 | 570.00 | 51.655 | 280 |
| 2022-01-07 | 555.00 | 580.00 | 555.00 | 580.00 | 52.561 | 270 |
| 2022-01-05 | 580.00 | 580.00 | 570.00 | 570.00 | 51.655 | 40 |
| 2022-01-04 | 595.00 | 595.00 | 580.00 | 580.00 | 52.561 | 280 |
| 2022-01-03 | 585.00 | 600.00 | 505.00 | 595.00 | 53.921 | 1,270 |
| 2021-12-30 | 540.00 | 540.00 | 540.00 | 540.00 | 48.936 | 220 |
| 2021-12-29 | 530.00 | 530.00 | 530.00 | 530.00 | 48.030 | 20 |
| 2021-12-28 | 510.00 | 545.00 | 510.00 | 510.00 | 46.218 | 80 |
| 2021-12-27 | 515.00 | 520.00 | 515.00 | 515.00 | 46.671 | 150 |
| 2021-12-23 | 540.00 | 545.00 | 482.00 | 515.00 | 46.671 | 150 |
| 2021-12-22 | 560.00 | 560.00 | 540.00 | 540.00 | 48.936 | 110 |
| 2021-12-21 | 488.00 | 488.00 | 480.00 | 480.00 | 43.499 | 1,000 |
| 2021-12-20 | 490.00 | 590.00 | 490.00 | 494.00 | 44.768 | 280 |
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.