Skåne-möllan AB (publ) (STO:SKMO)
Sweden · Delayed Price · Currency is SEK 54.00
-1.00 (-1.82%)
Apr 14, 2026, 5:19 PM CET
Skåne-möllan AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 55.00 | 56.50 | 55.00 | 55.00 | 55.00 | 3.77% | 353 |
| Apr 10, 2026 | 54.50 | 57.00 | 53.00 | 53.00 | 53.00 | -2.75% | 135 |
| Apr 9, 2026 | 52.50 | 55.00 | 52.50 | 54.50 | 54.50 | 4.81% | 131 |
| Apr 8, 2026 | 52.50 | 54.50 | 52.00 | 52.00 | 52.00 | - | 312 |
| Apr 7, 2026 | 52.50 | 53.00 | 46.80 | 52.00 | 52.00 | -4.76% | 2,335 |
| Apr 2, 2026 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | 3.80% | 22 |
| Apr 1, 2026 | 52.60 | 54.80 | 52.60 | 52.60 | 52.60 | 1.15% | 300 |
| Mar 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.56% | 245 |
| Mar 30, 2026 | 54.80 | 56.60 | 51.20 | 51.20 | 51.20 | -6.57% | 261 |
| Mar 27, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 3.01% | 172 |
| Mar 26, 2026 | 50.60 | 53.80 | 50.60 | 53.20 | 53.20 | 4.31% | 165 |
| Mar 25, 2026 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | - | 116 |
| Mar 24, 2026 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | -0.78% | 20 |
| Mar 23, 2026 | 51.20 | 51.60 | 51.20 | 51.40 | 51.40 | -3.75% | 90 |
| Mar 20, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 2.69% | 101 |
| Mar 18, 2026 | 50.00 | 54.40 | 50.00 | 52.00 | 52.00 | 0.39% | 466 |
| Mar 17, 2026 | 54.80 | 54.80 | 51.80 | 51.80 | 51.80 | -1.89% | 630 |
| Mar 16, 2026 | 56.00 | 56.40 | 52.60 | 52.80 | 52.80 | -3.30% | 1,529 |
| Mar 13, 2026 | 53.80 | 54.60 | 53.80 | 54.60 | 54.60 | 5.81% | 360 |
| Mar 12, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | - | 16 |
| Mar 11, 2026 | 52.60 | 53.00 | 51.60 | 51.60 | 51.60 | 5.09% | 666 |
| Mar 10, 2026 | 51.80 | 51.80 | 49.10 | 49.10 | 49.10 | -5.21% | 667 |
| Mar 9, 2026 | 50.40 | 52.00 | 50.00 | 51.80 | 51.80 | 5.93% | 1,064 |
| Mar 6, 2026 | 50.20 | 50.20 | 48.90 | 48.90 | 48.90 | -1.81% | 22 |
| Mar 5, 2026 | 49.90 | 49.90 | 45.10 | 49.80 | 49.80 | -0.20% | 423 |
| Mar 4, 2026 | 50.20 | 50.20 | 47.20 | 49.90 | 49.90 | 3.31% | 930 |
| Mar 3, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.05% | 5 |
| Mar 2, 2026 | 48.30 | 48.30 | 45.10 | 47.80 | 47.80 | -1.04% | 403 |
| Feb 27, 2026 | 48.90 | 48.90 | 48.30 | 48.30 | 48.30 | 0.62% | 73 |
| Feb 26, 2026 | 46.40 | 48.00 | 45.40 | 48.00 | 48.00 | 4.80% | 236 |
| Feb 25, 2026 | 44.10 | 47.70 | 44.10 | 45.80 | 45.80 | 4.09% | 326 |
| Feb 24, 2026 | 46.90 | 53.60 | 43.90 | 44.00 | 44.00 | -6.18% | 2,846 |
| Feb 23, 2026 | 51.20 | 51.20 | 46.90 | 46.90 | 46.90 | - | 1,042 |
| Feb 20, 2026 | 47.50 | 47.50 | 46.90 | 46.90 | 46.90 | -1.47% | 485 |
| Feb 19, 2026 | 50.80 | 52.40 | 47.60 | 47.60 | 47.60 | -2.86% | 434 |
| Feb 18, 2026 | 54.60 | 54.60 | 49.00 | 49.00 | 49.00 | - | 706 |
| Feb 17, 2026 | 49.20 | 55.00 | 48.30 | 49.00 | 49.00 | -4.67% | 1,226 |
| Feb 16, 2026 | 51.00 | 53.00 | 49.90 | 51.40 | 51.40 | 0.78% | 785 |
| Feb 13, 2026 | 55.80 | 55.80 | 47.10 | 51.00 | 51.00 | -5.90% | 1,791 |
| Feb 12, 2026 | 54.20 | 54.20 | 52.80 | 54.20 | 54.20 | -0.37% | 506 |
| Feb 11, 2026 | 54.60 | 56.80 | 52.40 | 54.40 | 54.40 | -4.56% | 2,500 |
| Feb 10, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | 3.26% | 265 |
| Feb 9, 2026 | 55.20 | 55.20 | 54.20 | 55.20 | 55.20 | 0.36% | 648 |
| Feb 6, 2026 | 57.40 | 57.40 | 54.20 | 55.00 | 55.00 | -1.79% | 619 |
| Feb 5, 2026 | 58.40 | 58.40 | 56.00 | 56.00 | 56.00 | -1.41% | 1,252 |
| Feb 4, 2026 | 59.40 | 63.00 | 54.00 | 56.80 | 56.80 | - | 3,399 |
| Feb 3, 2026 | 56.60 | 59.80 | 56.60 | 56.80 | 56.80 | 5.19% | 974 |
| Feb 2, 2026 | 58.60 | 58.60 | 54.00 | 54.00 | 54.00 | -6.57% | 175 |
| Jan 30, 2026 | 59.00 | 59.00 | 56.80 | 57.80 | 57.80 | -2.03% | 456 |
| Jan 29, 2026 | 57.40 | 59.20 | 57.20 | 59.00 | 59.00 | 0.34% | 398 |