Skåne-möllan AB (publ) (STO:SKMO)
Sweden · Delayed Price · Currency is SEK 58.80
-2.00 (-3.29%)
At close: Dec 5, 2025
Skåne-möllan AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.20 | 60.20 | 58.80 | 58.80 | 58.80 | -3.29% | 148 |
| Dec 4, 2025 | 58.40 | 60.80 | 58.40 | 60.80 | 60.80 | - | 7 |
| Dec 3, 2025 | 58.00 | 60.80 | 58.00 | 60.80 | 60.80 | 2.36% | 238 |
| Dec 2, 2025 | 58.40 | 59.40 | 58.40 | 59.40 | 59.40 | -0.34% | 292 |
| Nov 28, 2025 | 59.80 | 60.00 | 59.60 | 59.60 | 59.60 | -2.93% | 1,315 |
| Nov 27, 2025 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | 0.66% | 120 |
| Nov 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.99% | 117 |
| Nov 25, 2025 | 57.60 | 60.40 | 57.60 | 60.40 | 60.40 | -0.98% | 26 |
| Nov 24, 2025 | 61.40 | 61.40 | 61.00 | 61.00 | 61.00 | 4.45% | 1,062 |
| Nov 21, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.02% | 10 |
| Nov 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.01% | 1 |
| Nov 18, 2025 | 61.00 | 61.20 | 59.00 | 59.60 | 59.60 | -0.67% | 529 |
| Nov 17, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 0.33% | 490 |
| Nov 14, 2025 | 59.40 | 60.00 | 58.20 | 59.80 | 59.80 | 0.67% | 202 |
| Nov 13, 2025 | 59.80 | 59.80 | 59.20 | 59.40 | 59.40 | 2.06% | 506 |
| Nov 12, 2025 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | 1.04% | 235 |
| Nov 11, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.41% | 10 |
| Nov 10, 2025 | 58.00 | 58.60 | 56.00 | 56.80 | 56.80 | -3.40% | 288 |
| Nov 7, 2025 | 58.20 | 59.00 | 58.00 | 58.80 | 58.80 | 1.38% | 130 |
| Nov 6, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -3.01% | 533 |
| Nov 4, 2025 | 59.80 | 59.80 | 58.40 | 59.80 | 59.80 | - | 74 |
| Nov 3, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 2.40% | 2 |
| Oct 31, 2025 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | -2.67% | 121 |
| Oct 30, 2025 | 60.80 | 60.80 | 58.20 | 60.00 | 60.00 | 3.09% | 146 |
| Oct 29, 2025 | 61.00 | 61.00 | 58.20 | 58.20 | 58.20 | 0.34% | 14 |
| Oct 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 2 |
| Oct 27, 2025 | 57.80 | 60.00 | 57.80 | 60.00 | 60.00 | - | 136 |
| Oct 24, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | - | 18 |
| Oct 23, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.33% | 179 |
| Oct 22, 2025 | 59.40 | 59.80 | 59.40 | 59.80 | 59.80 | 0.34% | 12 |
| Oct 21, 2025 | 57.40 | 59.60 | 57.40 | 59.60 | 59.60 | 0.68% | 222 |
| Oct 20, 2025 | 60.00 | 60.00 | 57.20 | 59.20 | 59.20 | -1.99% | 24 |
| Oct 17, 2025 | 57.20 | 60.40 | 57.20 | 60.40 | 60.40 | -0.66% | 246 |
| Oct 16, 2025 | 61.00 | 61.00 | 55.60 | 60.80 | 60.80 | - | 587 |
| Oct 15, 2025 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | 4.47% | 7 |
| Oct 14, 2025 | 61.00 | 61.20 | 58.00 | 58.20 | 58.20 | -4.28% | 7 |
| Oct 13, 2025 | 58.00 | 60.80 | 58.00 | 60.80 | 60.80 | -0.65% | 23 |
| Oct 10, 2025 | 60.80 | 61.20 | 58.40 | 61.20 | 61.20 | 4.44% | 52 |
| Oct 9, 2025 | 61.00 | 61.00 | 58.20 | 58.60 | 58.60 | -2.33% | 72 |
| Oct 8, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 12 |
| Oct 7, 2025 | 60.00 | 60.80 | 60.00 | 60.00 | 60.00 | - | 17 |
| Oct 6, 2025 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | - | 122 |
| Oct 3, 2025 | 61.40 | 61.40 | 59.00 | 60.00 | 60.00 | -2.28% | 1,160 |
| Oct 2, 2025 | 61.00 | 61.80 | 61.00 | 61.40 | 61.40 | 0.66% | 83 |
| Oct 1, 2025 | 63.40 | 63.40 | 61.00 | 61.00 | 61.00 | -4.09% | 157 |
| Sep 30, 2025 | 60.00 | 63.60 | 60.00 | 63.60 | 63.60 | 1.92% | 523 |
| Sep 29, 2025 | 62.80 | 62.80 | 59.20 | 62.40 | 62.40 | -0.95% | 117 |
| Sep 26, 2025 | 59.20 | 64.40 | 59.20 | 63.00 | 63.00 | 9.76% | 247 |
| Sep 25, 2025 | 57.40 | 62.60 | 57.40 | 57.40 | 57.40 | -1.71% | 330 |
| Sep 24, 2025 | 58.00 | 62.20 | 58.00 | 58.40 | 58.40 | -2.67% | 148 |