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 |
| Sep 23, 2025 | 62.40 | 62.40 | 60.00 | 60.00 | 60.00 | -3.85% | 1,287 |
| Sep 22, 2025 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -0.64% | 663 |
| Sep 19, 2025 | 66.00 | 66.00 | 62.80 | 62.80 | 62.80 | -3.38% | 818 |
| Sep 18, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 12 |
| Sep 17, 2025 | 63.00 | 65.80 | 62.80 | 65.00 | 65.00 | 3.83% | 286 |
| Sep 16, 2025 | 64.00 | 66.60 | 62.60 | 62.60 | 62.60 | -2.19% | 107 |
| Sep 15, 2025 | 66.80 | 66.80 | 64.00 | 64.00 | 64.00 | 1.59% | 6 |
| Sep 12, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -5.69% | 242 |
| Sep 11, 2025 | 66.80 | 66.80 | 63.00 | 66.80 | 66.80 | 3.09% | 7 |
| Sep 10, 2025 | 67.00 | 67.00 | 64.40 | 64.80 | 64.80 | 0.62% | 230 |
| Sep 9, 2025 | 65.80 | 65.80 | 63.80 | 64.40 | 64.40 | 2.22% | 182 |
| Sep 8, 2025 | 65.40 | 65.40 | 62.80 | 63.00 | 63.00 | -3.37% | 429 |
| Sep 5, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 2.52% | 20 |
| Sep 4, 2025 | 66.60 | 66.60 | 63.20 | 63.60 | 63.60 | -4.79% | 435 |
| Sep 3, 2025 | 66.80 | 66.80 | 63.40 | 66.80 | 66.80 | 5.36% | 48 |
| Sep 2, 2025 | 67.80 | 67.80 | 63.20 | 63.40 | 63.40 | -3.94% | 270 |
| Sep 1, 2025 | 65.40 | 66.00 | 65.40 | 66.00 | 66.00 | 1.54% | 62 |
| 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% | 100 |
| 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 |