Skåne-möllan AB (publ) (STO:SKMO)
Sweden · Delayed Price · Currency is SEK 63.40
-2.60 (-3.94%)
Sep 2, 2025, 3:25 PM CET
Skåne-möllan AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.80 | 65.80 | 63.20 | 65.00 | 65.00 | - | 402 |
| Aug 28, 2025 | 64.80 | 65.20 | 64.80 | 65.00 | 65.00 | 2.20% | 239 |
| Aug 27, 2025 | 64.40 | 64.40 | 62.80 | 63.60 | 63.60 | 0.95% | 16 |
| Aug 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.32% | 165 |
| Aug 25, 2025 | 65.80 | 65.80 | 62.80 | 62.80 | 62.80 | -2.18% | 165 |
| Aug 22, 2025 | 62.60 | 64.60 | 62.60 | 64.20 | 64.20 | 1.58% | 575 |
| Aug 21, 2025 | 63.00 | 64.80 | 63.00 | 63.20 | 63.20 | -2.17% | 165 |
| Aug 20, 2025 | 62.60 | 64.60 | 62.60 | 64.60 | 64.60 | - | 215 |
| Aug 19, 2025 | 65.80 | 65.80 | 62.80 | 64.60 | 64.60 | -0.92% | 985 |
| Aug 18, 2025 | 62.60 | 65.20 | 62.40 | 65.20 | 65.20 | 2.52% | 396 |
| Aug 15, 2025 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | 1.92% | 281 |
| Aug 14, 2025 | 65.80 | 65.80 | 62.40 | 62.40 | 62.40 | -5.17% | 24 |
| Aug 13, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 5.79% | 1 |
| Aug 12, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.64% | 27 |
| Aug 11, 2025 | 65.00 | 65.00 | 62.60 | 62.60 | 62.60 | -3.69% | 45 |
| Aug 8, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 157 |
| Aug 7, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | -0.91% | 83 |
| Aug 6, 2025 | 62.00 | 65.80 | 61.00 | 65.60 | 65.60 | 0.92% | 1,218 |
| Aug 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.85% | 165 |
| Aug 4, 2025 | 64.40 | 67.60 | 64.40 | 67.60 | 67.60 | -0.29% | 36 |
| Aug 1, 2025 | 67.80 | 67.80 | 65.20 | 67.80 | 67.80 | 0.30% | 5 |
| Jul 31, 2025 | 68.00 | 68.00 | 66.80 | 67.60 | 67.60 | 3.68% | 133 |
| Jul 30, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 9 |
| Jul 29, 2025 | 64.00 | 69.00 | 64.00 | 65.20 | 65.20 | 1.56% | 1,168 |
| Jul 28, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.31% | 23 |
| Jul 25, 2025 | 66.00 | 66.20 | 64.40 | 64.40 | 64.40 | -2.42% | 101 |
| Jul 24, 2025 | 66.20 | 66.40 | 65.00 | 66.00 | 66.00 | -2.94% | 467 |
| Jul 23, 2025 | 70.00 | 70.00 | 64.00 | 68.00 | 68.00 | -3.13% | 2,247 |
| Jul 22, 2025 | 69.20 | 70.20 | 69.20 | 70.20 | 70.20 | -1.96% | 182 |
| Jul 21, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.28% | 1 |
| Jul 18, 2025 | 70.00 | 71.40 | 69.60 | 71.40 | 71.40 | 3.48% | 152 |
| Jul 17, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.17% | 67 |
| Jul 16, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.58% | 53 |
| Jul 15, 2025 | 72.00 | 72.00 | 68.40 | 68.60 | 68.60 | -4.72% | 162 |
| Jul 14, 2025 | 70.00 | 72.00 | 69.60 | 72.00 | 72.00 | 3.15% | 161 |
| Jul 11, 2025 | 71.60 | 72.80 | 69.60 | 69.80 | 69.80 | - | 72 |
| Jul 10, 2025 | 70.00 | 70.00 | 66.80 | 69.80 | 69.80 | 0.29% | 514 |
| Jul 9, 2025 | 70.00 | 70.00 | 66.80 | 69.60 | 69.60 | -0.29% | 13 |
| Jul 8, 2025 | 66.40 | 69.80 | 66.40 | 69.80 | 69.80 | 1.16% | 197 |
| Jul 7, 2025 | 69.60 | 70.00 | 66.40 | 69.00 | 69.00 | -0.58% | 493 |
| Jul 4, 2025 | 65.60 | 69.60 | 65.60 | 69.40 | 69.40 | - | 548 |
| Jul 3, 2025 | 70.40 | 70.40 | 65.60 | 69.40 | 69.40 | 0.58% | 270 |
| Jul 2, 2025 | 71.80 | 71.80 | 65.20 | 69.00 | 69.00 | 5.50% | 733 |
| Jul 1, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.21% | 296 |
| Jun 30, 2025 | 70.00 | 73.40 | 63.80 | 66.20 | 66.20 | -5.43% | 283 |
| Jun 27, 2025 | 67.20 | 74.00 | 63.00 | 70.00 | 70.00 | 0.29% | 1,811 |
| Jun 26, 2025 | 69.80 | 69.80 | 67.20 | 69.80 | 69.80 | 1.45% | 130 |
| Jun 25, 2025 | 67.80 | 69.00 | 67.80 | 68.80 | 68.80 | 2.08% | 131 |
| Jun 24, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Jun 23, 2025 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | -0.59% | 253 |