Skåne-möllan AB (publ) (STO:SKMO)
Sweden · Delayed Price · Currency is SEK 67.80
+0.20 (0.30%)
Aug 1, 2025, 10:54 AM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 67.60 | 67.80 | 67.60 | 67.80 | 67.80 | 4.31% | 101 |
| Jun 18, 2025 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | 1.56% | 202 |
| Jun 17, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -1.54% | 36 |
| Jun 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 10 |
| Jun 13, 2025 | 63.00 | 65.80 | 62.00 | 65.00 | 65.00 | 3.50% | 2,219 |
| Jun 12, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | 0.64% | 8 |
| Jun 11, 2025 | 65.00 | 65.00 | 62.40 | 62.40 | 62.40 | 0.65% | 10 |
| Jun 10, 2025 | 62.00 | 62.00 | 61.80 | 62.00 | 62.00 | -5.49% | 375 |
| Jun 9, 2025 | 65.60 | 68.60 | 65.60 | 65.60 | 65.60 | -0.30% | 330 |
| Jun 5, 2025 | 69.00 | 69.00 | 65.20 | 65.80 | 65.80 | -4.08% | 492 |
| Jun 4, 2025 | 68.60 | 68.80 | 63.80 | 68.60 | 68.60 | 2.39% | 98 |
| Jun 3, 2025 | 63.80 | 67.80 | 63.80 | 67.00 | 67.00 | -1.47% | 234 |
| Jun 2, 2025 | 68.40 | 68.40 | 65.00 | 68.00 | 68.00 | -0.29% | 55 |
| May 30, 2025 | 68.80 | 68.80 | 65.80 | 68.20 | 68.20 | -1.73% | 361 |
| May 28, 2025 | 66.20 | 69.40 | 66.20 | 69.40 | 69.40 | - | 50 |
| May 27, 2025 | 69.40 | 69.60 | 66.20 | 69.40 | 69.40 | 6.44% | 138 |
| May 26, 2025 | 66.00 | 68.80 | 65.20 | 65.20 | 65.20 | -6.05% | 308 |
| May 23, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.27% | 2 |
| May 22, 2025 | 64.20 | 72.00 | 64.20 | 67.20 | 67.20 | -2.33% | 41 |
| May 21, 2025 | 66.00 | 69.80 | 66.00 | 68.80 | 68.80 | 3.93% | 2,393 |