Skåne-möllan AB (publ) (SKMO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:44PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 57.40 | 58.00 | 56.20 | 57.40 | 57.40 | 1,747 |
| 23 May 2024 | 57.80 | 57.80 | 55.20 | 56.00 | 56.00 | 220 |
| 22 May 2024 | 58.20 | 58.20 | 55.40 | 58.00 | 58.00 | 1,847 |
| 21 May 2024 | 55.60 | 58.20 | 55.60 | 58.20 | 58.20 | 186 |
| 20 May 2024 | 59.00 | 59.00 | 55.40 | 58.20 | 58.20 | 184 |
| 17 May 2024 | 55.00 | 57.80 | 54.40 | 57.80 | 57.80 | 517 |
| 16 May 2024 | 52.80 | 54.60 | 52.80 | 54.60 | 54.60 | 139 |
| 15 May 2024 | 51.80 | 54.00 | 50.20 | 52.00 | 52.00 | 1,567 |
| 14 May 2024 | 51.60 | 51.80 | 50.00 | 51.80 | 51.80 | 1,718 |
| 13 May 2024 | 54.60 | 55.00 | 50.40 | 52.00 | 52.00 | 1,583 |
| 10 May 2024 | 61.40 | 61.40 | 52.20 | 53.80 | 53.80 | 3,796 |
| 08 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 5 |
| 07 May 2024 | 59.80 | 62.00 | 57.40 | 61.80 | 61.80 | 202 |
| 06 May 2024 | 59.00 | 61.60 | 57.00 | 61.60 | 61.60 | 2,217 |
| 03 May 2024 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | 211 |
| 02 May 2024 | 60.00 | 63.00 | 59.80 | 59.80 | 59.80 | 267 |
| 30 Apr 2024 | 60.00 | 62.00 | 59.80 | 59.80 | 59.80 | 1,060 |
| 29 Apr 2024 | 62.00 | 62.00 | 58.00 | 59.80 | 59.80 | 209 |
| 26 Apr 2024 | 62.00 | 62.60 | 57.20 | 62.00 | 62.00 | 60 |
| 25 Apr 2024 | 62.80 | 64.00 | 58.20 | 60.80 | 60.80 | 38 |
| 24 Apr 2024 | 58.20 | 63.00 | 58.20 | 59.00 | 59.00 | 143 |
| 23 Apr 2024 | 61.00 | 63.00 | 58.20 | 58.20 | 58.20 | 345 |
| 22 Apr 2024 | 59.00 | 59.20 | 57.00 | 59.20 | 59.20 | 407 |
| 19 Apr 2024 | 58.00 | 58.80 | 55.00 | 58.40 | 58.40 | 372 |
| 18 Apr 2024 | 60.40 | 60.60 | 57.00 | 58.00 | 58.00 | 611 |
| 18 Apr 2024 | 1.4 Dividend | |||||
| 17 Apr 2024 | 63.60 | 66.60 | 59.20 | 60.40 | 59.00 | 434 |
| 16 Apr 2024 | 59.80 | 64.00 | 59.80 | 63.60 | 62.13 | 1,298 |
| 15 Apr 2024 | 62.20 | 62.20 | 61.00 | 62.20 | 60.76 | 581 |
| 12 Apr 2024 | 62.00 | 62.80 | 57.00 | 61.80 | 60.37 | 1,614 |
| 11 Apr 2024 | 61.60 | 62.00 | 58.20 | 61.80 | 60.37 | 250 |
| 10 Apr 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 59.59 | 41 |
| 09 Apr 2024 | 61.00 | 61.40 | 60.60 | 60.60 | 59.20 | 43 |
| 08 Apr 2024 | 56.20 | 61.80 | 56.20 | 61.40 | 59.98 | 593 |
| 05 Apr 2024 | 62.00 | 62.00 | 56.20 | 56.20 | 54.90 | 87 |
| 04 Apr 2024 | 54.20 | 59.80 | 54.20 | 58.80 | 57.44 | 583 |
| 03 Apr 2024 | 52.80 | 54.20 | 52.80 | 54.20 | 52.94 | 1,865 |
| 02 Apr 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 50.79 | 683 |
| 28 Mar 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 52.75 | 658 |
| 27 Mar 2024 | 52.80 | 55.20 | 52.80 | 55.00 | 53.73 | 1,610 |
| 26 Mar 2024 | 57.00 | 57.00 | 52.60 | 52.60 | 51.38 | 1,422 |
| 25 Mar 2024 | 56.60 | 57.20 | 52.60 | 55.80 | 54.51 | 2,433 |
| 22 Mar 2024 | 58.00 | 59.80 | 56.40 | 56.60 | 55.29 | 625 |
| 21 Mar 2024 | 60.00 | 60.00 | 58.20 | 60.00 | 58.61 | 485 |
| 20 Mar 2024 | 62.00 | 62.00 | 60.00 | 60.60 | 59.20 | 261 |
| 19 Mar 2024 | 64.80 | 66.80 | 59.00 | 62.00 | 60.56 | 1,782 |
| 18 Mar 2024 | 63.00 | 64.20 | 61.20 | 63.00 | 61.54 | 344 |
| 15 Mar 2024 | 60.20 | 63.00 | 57.40 | 63.00 | 61.54 | 695 |
| 14 Mar 2024 | 60.80 | 60.80 | 57.00 | 60.60 | 59.20 | 408 |
| 13 Mar 2024 | 58.00 | 61.80 | 58.00 | 61.00 | 59.59 | 40 |
| 12 Mar 2024 | 64.00 | 64.00 | 57.60 | 61.80 | 60.37 | 964 |
| 11 Mar 2024 | 62.80 | 64.00 | 57.60 | 64.00 | 62.52 | 350 |
| 08 Mar 2024 | 63.00 | 64.00 | 57.20 | 57.20 | 55.87 | 620 |
| 07 Mar 2024 | 57.80 | 63.60 | 57.80 | 63.00 | 61.54 | 145 |
| 06 Mar 2024 | 64.60 | 64.60 | 57.80 | 58.00 | 56.66 | 214 |
| 05 Mar 2024 | 58.40 | 58.40 | 57.40 | 57.40 | 56.07 | 144 |
| 04 Mar 2024 | 62.60 | 63.20 | 58.40 | 58.40 | 57.05 | 169 |
| 01 Mar 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 60.56 | 465 |
| 29 Feb 2024 | 61.80 | 61.80 | 59.20 | 59.20 | 57.83 | 110 |
| 28 Feb 2024 | 62.00 | 62.00 | 59.20 | 59.20 | 57.83 | 162 |
| 27 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 58.41 | 22 |
| 26 Feb 2024 | 60.00 | 60.00 | 59.80 | 59.80 | 58.41 | 287 |
| 23 Feb 2024 | 61.80 | 61.80 | 57.60 | 61.80 | 60.37 | 62 |
| 22 Feb 2024 | 57.40 | 62.00 | 57.40 | 62.00 | 60.56 | 21 |
| 21 Feb 2024 | 57.00 | 64.00 | 57.00 | 58.40 | 57.05 | 402 |
| 20 Feb 2024 | 57.00 | 63.80 | 57.00 | 58.00 | 56.66 | 593 |
| 19 Feb 2024 | 57.00 | 58.60 | 57.00 | 57.00 | 55.68 | 596 |
| 16 Feb 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 58.61 | 296 |
| 15 Feb 2024 | 58.60 | 68.80 | 58.60 | 58.60 | 57.24 | 583 |
| 14 Feb 2024 | 58.80 | 59.00 | 58.60 | 58.60 | 57.24 | 818 |
| 13 Feb 2024 | 57.00 | 58.80 | 57.00 | 58.80 | 57.44 | 391 |
| 12 Feb 2024 | 57.00 | 60.00 | 57.00 | 58.60 | 57.24 | 1,387 |
| 09 Feb 2024 | 50.20 | 54.20 | 50.20 | 53.20 | 51.97 | 2,537 |
| 08 Feb 2024 | 57.80 | 57.80 | 50.20 | 50.20 | 49.04 | 4,094 |
| 07 Feb 2024 | 58.00 | 58.00 | 56.00 | 57.80 | 56.46 | 296 |
| 06 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.63 | 25 |
| 05 Feb 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 57.63 | 122 |
| 02 Feb 2024 | 56.80 | 58.60 | 54.00 | 57.00 | 55.68 | 287 |
| 01 Feb 2024 | 58.00 | 58.00 | 54.40 | 56.80 | 55.48 | 657 |
| 31 Jan 2024 | 62.40 | 62.40 | 58.00 | 58.00 | 56.66 | 406 |
| 30 Jan 2024 | 58.20 | 59.20 | 58.00 | 58.00 | 56.66 | 206 |
| 29 Jan 2024 | 59.40 | 64.80 | 58.20 | 58.20 | 56.85 | 773 |
| 26 Jan 2024 | 60.60 | 60.60 | 56.60 | 59.40 | 58.02 | 238 |
| 25 Jan 2024 | 60.20 | 60.20 | 58.00 | 58.20 | 56.85 | 631 |
| 24 Jan 2024 | 57.40 | 60.20 | 56.60 | 60.20 | 58.80 | 571 |
| 23 Jan 2024 | 62.20 | 62.20 | 57.00 | 57.40 | 56.07 | 945 |
| 22 Jan 2024 | 65.60 | 65.60 | 58.40 | 62.20 | 60.76 | 2,716 |
| 19 Jan 2024 | 67.60 | 67.60 | 65.00 | 66.80 | 65.25 | 352 |
| 18 Jan 2024 | 65.20 | 67.60 | 65.20 | 67.60 | 66.03 | 8 |
| 17 Jan 2024 | 65.80 | 67.60 | 65.80 | 67.40 | 65.84 | 21 |
| 16 Jan 2024 | 65.80 | 69.00 | 65.80 | 65.80 | 64.27 | 2,834 |
| 15 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.96 | 7 |
| 12 Jan 2024 | 68.20 | 70.60 | 68.20 | 70.60 | 68.96 | 18 |
| 11 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.77 | 82 |
| 10 Jan 2024 | 69.60 | 69.60 | 69.00 | 69.20 | 67.60 | 191 |
| 09 Jan 2024 | 69.80 | 69.80 | 69.60 | 69.60 | 67.99 | 78 |
| 08 Jan 2024 | 70.00 | 70.20 | 69.80 | 69.80 | 68.18 | 439 |
| 05 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 70.53 | 10 |
| 04 Jan 2024 | 70.80 | 75.00 | 70.00 | 73.00 | 71.31 | 191 |
| 03 Jan 2024 | 69.40 | 71.40 | 69.40 | 70.80 | 69.16 | 397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.