Skåne-möllan AB (publ) (STO:SKMO)
Sweden · Delayed Price · Currency is SEK 53.00
-2.00 (-3.64%)
Jun 2, 2026, 4:09 PM CET
Skåne-möllan AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | - | -3.64% | 65 |
| Jun 1, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 1.85% | 31 |
| May 29, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | 114 |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 100 |
| May 26, 2026 | 58.00 | 58.00 | 53.00 | 53.50 | 53.50 | 0.94% | 336 |
| May 25, 2026 | 53.00 | 56.00 | 52.50 | 53.00 | 53.00 | -0.93% | 900 |
| May 22, 2026 | 54.50 | 59.00 | 51.50 | 53.50 | 53.50 | 4.90% | 1,700 |
| May 21, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 66 |
| May 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 4 |
| May 19, 2026 | 51.00 | 51.50 | 49.20 | 51.50 | 51.50 | - | 486 |
| May 18, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 0.98% | 38 |
| May 15, 2026 | 55.00 | 55.00 | 48.00 | 51.00 | 51.00 | -1.92% | 1,610 |
| May 13, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 952 |
| May 12, 2026 | 53.50 | 54.00 | 52.50 | 52.50 | 52.50 | - | 893 |
| May 11, 2026 | 54.00 | 55.00 | 52.50 | 52.50 | 52.50 | - | 881 |
| May 8, 2026 | 53.00 | 56.00 | 52.50 | 52.50 | 52.50 | -2.78% | 3,405 |
| May 7, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 523 |
| May 6, 2026 | 55.50 | 55.50 | 52.50 | 54.00 | 54.00 | 0.93% | 1,488 |
| May 5, 2026 | 54.00 | 55.50 | 52.00 | 53.50 | 53.50 | - | 177 |
| May 4, 2026 | 55.00 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 877 |
| Apr 30, 2026 | 55.00 | 55.00 | 51.50 | 55.00 | 55.00 | 1.85% | 946 |
| Apr 29, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 0.93% | 729 |
| Apr 28, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 29 |
| Apr 27, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.93% | 104 |
| Apr 24, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 17 |
| Apr 23, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.69% | 352 |
| Apr 22, 2026 | 54.50 | 54.50 | 53.50 | 54.50 | 53.10 | 2.83% | 296 |
| Apr 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.64 | -0.93% | 96 |
| Apr 20, 2026 | 55.50 | 55.50 | 53.00 | 53.50 | 52.13 | - | 1,349 |
| Apr 17, 2026 | 55.50 | 55.50 | 53.00 | 53.50 | 52.13 | -2.73% | 129 |
| Apr 16, 2026 | 54.50 | 55.00 | 53.00 | 55.00 | 53.59 | 1.85% | 154 |
| Apr 14, 2026 | 54.00 | 56.00 | 51.00 | 54.00 | 52.61 | -1.82% | 1,258 |
| Apr 13, 2026 | 55.00 | 56.50 | 55.00 | 55.00 | 53.59 | 3.77% | 353 |
| Apr 10, 2026 | 54.50 | 57.00 | 53.00 | 53.00 | 51.64 | -2.75% | 135 |
| Apr 9, 2026 | 52.50 | 55.00 | 52.50 | 54.50 | 53.10 | 4.81% | 131 |
| Apr 8, 2026 | 52.50 | 54.50 | 52.00 | 52.00 | 50.66 | - | 312 |
| Apr 7, 2026 | 52.50 | 53.00 | 46.80 | 52.00 | 50.66 | -4.76% | 2,335 |
| Apr 2, 2026 | 54.80 | 54.80 | 54.60 | 54.60 | 53.20 | 3.80% | 22 |
| Apr 1, 2026 | 52.60 | 54.80 | 52.60 | 52.60 | 51.25 | 1.15% | 300 |
| Mar 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.66 | 1.56% | 245 |
| Mar 30, 2026 | 54.80 | 56.60 | 51.20 | 51.20 | 49.88 | -6.57% | 261 |
| Mar 27, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 53.39 | 3.01% | 172 |
| Mar 26, 2026 | 50.60 | 53.80 | 50.60 | 53.20 | 51.83 | 4.31% | 165 |
| Mar 25, 2026 | 50.80 | 51.00 | 50.60 | 51.00 | 49.69 | - | 116 |
| Mar 24, 2026 | 51.80 | 51.80 | 51.00 | 51.00 | 49.69 | -0.78% | 20 |
| Mar 23, 2026 | 51.20 | 51.60 | 51.20 | 51.40 | 50.08 | -3.75% | 90 |
| Mar 20, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 52.03 | 2.69% | 101 |
| Mar 18, 2026 | 50.00 | 54.40 | 50.00 | 52.00 | 50.66 | 0.39% | 466 |
| Mar 17, 2026 | 54.80 | 54.80 | 51.80 | 51.80 | 50.47 | -1.89% | 630 |
| Mar 16, 2026 | 56.00 | 56.40 | 52.60 | 52.80 | 51.44 | -3.30% | 1,529 |