Skåne-möllan AB (publ) (STO:SKMO)
Sweden
· Delayed Price · Currency is SEK 53.50
0.00 (0.00%)
Apr 29, 2026, 4:21 PM CET
Skåne-möllan AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.92% | 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 |
| Mar 13, 2026 | 53.80 | 54.60 | 53.80 | 54.60 | 53.20 | 5.81% | 360 |
| Mar 12, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 50.27 | - | 16 |
| Mar 11, 2026 | 52.60 | 53.00 | 51.60 | 51.60 | 50.27 | 5.09% | 666 |
| Mar 10, 2026 | 51.80 | 51.80 | 49.10 | 49.10 | 47.84 | -5.21% | 667 |
| Mar 9, 2026 | 50.40 | 52.00 | 50.00 | 51.80 | 50.47 | 5.93% | 1,064 |
| Mar 6, 2026 | 50.20 | 50.20 | 48.90 | 48.90 | 47.64 | -1.81% | 22 |
| Mar 5, 2026 | 49.90 | 49.90 | 45.10 | 49.80 | 48.52 | -0.20% | 423 |
| Mar 4, 2026 | 50.20 | 50.20 | 47.20 | 49.90 | 48.62 | 3.31% | 930 |
| Mar 3, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.06 | 1.05% | 5 |
| Mar 2, 2026 | 48.30 | 48.30 | 45.10 | 47.80 | 46.57 | -1.04% | 403 |
| Feb 27, 2026 | 48.90 | 48.90 | 48.30 | 48.30 | 47.06 | 0.62% | 73 |
| Feb 26, 2026 | 46.40 | 48.00 | 45.40 | 48.00 | 46.77 | 4.80% | 236 |
| Feb 25, 2026 | 44.10 | 47.70 | 44.10 | 45.80 | 44.62 | 4.09% | 326 |
| Feb 24, 2026 | 46.90 | 53.60 | 43.90 | 44.00 | 42.87 | -6.18% | 2,846 |
| Feb 23, 2026 | 51.20 | 51.20 | 46.90 | 46.90 | 45.70 | - | 1,042 |
| Feb 20, 2026 | 47.50 | 47.50 | 46.90 | 46.90 | 45.70 | -1.47% | 485 |
| Feb 19, 2026 | 50.80 | 52.40 | 47.60 | 47.60 | 46.38 | -2.86% | 434 |
| Feb 18, 2026 | 54.60 | 54.60 | 49.00 | 49.00 | 47.74 | - | 706 |
| Feb 17, 2026 | 49.20 | 55.00 | 48.30 | 49.00 | 47.74 | -4.67% | 1,226 |
| Feb 16, 2026 | 51.00 | 53.00 | 49.90 | 51.40 | 50.08 | 0.78% | 785 |
| Feb 13, 2026 | 55.80 | 55.80 | 47.10 | 51.00 | 49.69 | -5.90% | 1,791 |
| Feb 12, 2026 | 54.20 | 54.20 | 52.80 | 54.20 | 52.81 | -0.37% | 506 |
| Feb 11, 2026 | 54.60 | 56.80 | 52.40 | 54.40 | 53.00 | -4.56% | 2,500 |
| Feb 10, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 55.54 | 3.26% | 265 |
| Feb 9, 2026 | 55.20 | 55.20 | 54.20 | 55.20 | 53.78 | 0.36% | 648 |
| Feb 6, 2026 | 57.40 | 57.40 | 54.20 | 55.00 | 53.59 | -1.79% | 619 |
| Feb 5, 2026 | 58.40 | 58.40 | 56.00 | 56.00 | 54.56 | -1.41% | 1,252 |
| Feb 4, 2026 | 59.40 | 63.00 | 54.00 | 56.80 | 55.34 | - | 3,399 |
| Feb 3, 2026 | 56.60 | 59.80 | 56.60 | 56.80 | 55.34 | 5.19% | 974 |
| Feb 2, 2026 | 58.60 | 58.60 | 54.00 | 54.00 | 52.61 | -6.57% | 175 |
| Jan 30, 2026 | 59.00 | 59.00 | 56.80 | 57.80 | 56.32 | -2.03% | 456 |
| Jan 29, 2026 | 57.40 | 59.20 | 57.20 | 59.00 | 57.48 | 0.34% | 398 |
| Jan 28, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 57.29 | - | 102 |
| Jan 27, 2026 | 57.20 | 59.00 | 57.20 | 58.80 | 57.29 | -1.01% | 90 |
| Jan 26, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 57.87 | -0.67% | 108 |
| Jan 23, 2026 | 59.60 | 59.80 | 57.00 | 59.80 | 58.26 | 0.34% | 630 |
| Jan 22, 2026 | 57.80 | 59.60 | 57.80 | 59.60 | 58.07 | - | 297 |
| Jan 21, 2026 | 57.20 | 59.60 | 57.20 | 59.60 | 58.07 | 2.76% | 25 |
| Jan 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.51 | - | 174 |
| Jan 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.51 | - | 102 |
| Jan 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.51 | 1.05% | 73 |
| Jan 15, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 55.93 | - | 45 |
| Jan 14, 2026 | 57.20 | 57.40 | 57.20 | 57.40 | 55.93 | -2.38% | 159 |
| Jan 13, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 57.29 | 2.80% | 300 |
| Jan 12, 2026 | 58.80 | 58.80 | 57.00 | 57.20 | 55.73 | - | 232 |
| Jan 9, 2026 | 57.00 | 57.60 | 57.00 | 57.20 | 55.73 | -1.38% | 236 |
| Jan 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.51 | -1.69% | 20 |
| Jan 7, 2026 | 57.80 | 59.00 | 57.80 | 59.00 | 57.48 | 2.08% | 211 |
| Jan 5, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 56.32 | - | 6 |
| Jan 2, 2026 | 58.40 | 58.40 | 57.40 | 57.80 | 56.32 | -2.03% | 452 |
| Dec 30, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 57.48 | 1.72% | 52 |
| Dec 29, 2025 | 57.60 | 58.00 | 57.00 | 58.00 | 56.51 | 0.69% | 501 |
| Dec 23, 2025 | 58.00 | 60.20 | 57.60 | 57.60 | 56.12 | -4.00% | 443 |
| Dec 22, 2025 | 60.40 | 60.40 | 57.20 | 60.00 | 58.46 | - | 24 |
| Dec 19, 2025 | 58.60 | 60.00 | 58.60 | 60.00 | 58.46 | 0.33% | 132 |
| Dec 17, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.26 | 1.70% | 101 |
| Dec 16, 2025 | 57.00 | 58.80 | 57.00 | 58.80 | 57.29 | -2.00% | 98 |
| Dec 15, 2025 | 59.80 | 60.20 | 59.60 | 60.00 | 58.46 | 1.69% | 176 |
| Dec 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.48 | -1.01% | 52 |
| Dec 11, 2025 | 58.20 | 59.60 | 56.60 | 59.60 | 58.07 | 2.05% | 377 |
| Dec 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 56.90 | -2.67% | 10 |
| Dec 9, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 58.46 | 2.39% | 102 |
| Dec 8, 2025 | 58.80 | 60.80 | 58.60 | 58.60 | 57.09 | -0.34% | 675 |
| Dec 5, 2025 | 60.20 | 60.20 | 58.80 | 58.80 | 57.29 | -3.29% | 148 |
| Dec 4, 2025 | 58.40 | 60.80 | 58.40 | 60.80 | 59.24 | - | 7 |
| Dec 3, 2025 | 58.00 | 60.80 | 58.00 | 60.80 | 59.24 | 2.36% | 238 |
| Dec 2, 2025 | 58.40 | 59.40 | 58.40 | 59.40 | 57.87 | -0.34% | 292 |
| Nov 28, 2025 | 59.80 | 60.00 | 59.60 | 59.60 | 58.07 | -2.93% | 1,315 |
| Nov 27, 2025 | 61.20 | 61.40 | 61.20 | 61.40 | 59.82 | 0.66% | 120 |
| Nov 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.43 | 0.99% | 117 |
| Nov 25, 2025 | 57.60 | 60.40 | 57.60 | 60.40 | 58.85 | -0.98% | 26 |
| Nov 24, 2025 | 61.40 | 61.40 | 61.00 | 61.00 | 59.43 | 4.45% | 1,062 |