Skane-moellan AB SKMO
OMXSTO · Sweden · Process Industries
SEK 57.00-0.50 (-0.87%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 57.50 | +0.88% | SEK 57.00 | SEK 58.00 | SEK 57.00 | 158 |
| 2026-09-29 | SEK 57.00 | 0.00% | SEK 57.00 | SEK 57.00 | SEK 57.00 | 17 |
| 2026-09-28 | SEK 57.00 | -0.87% | SEK 55.00 | SEK 57.00 | SEK 55.00 | 97 |
| 2026-09-25 | SEK 57.50 | 0.00% | SEK 55.00 | SEK 57.50 | SEK 55.00 | 26 |
| 2026-09-24 | SEK 57.50 | 0.00% | SEK 57.50 | SEK 57.50 | SEK 55.00 | 327 |
| 2026-09-23 | SEK 57.50 | 0.00% | SEK 57.50 | SEK 57.50 | SEK 57.50 | 78 |
| 2026-09-22 | SEK 57.50 | +0.88% | SEK 57.00 | SEK 57.50 | SEK 57.00 | 154 |
| 2026-09-21 | SEK 57.00 | +4.59% | SEK 56.50 | SEK 57.00 | SEK 56.50 | 156 |
| 2026-09-18 | SEK 54.50 | -1.80% | SEK 56.00 | SEK 56.50 | SEK 54.50 | 107 |
| 2026-09-17 | SEK 55.50 | -3.48% | SEK 57.00 | SEK 57.50 | SEK 55.50 | 262 |
| 2026-09-16 | SEK 57.50 | +0.88% | SEK 55.00 | SEK 57.50 | SEK 55.00 | 257 |
| 2026-09-15 | SEK 57.00 | 0.00% | SEK 57.00 | SEK 57.00 | SEK 57.00 | 6 |
| 2026-09-14 | SEK 57.00 | +4.59% | SEK 57.50 | SEK 57.50 | SEK 57.00 | 272 |
| 2026-09-11 | SEK 54.50 | -2.68% | SEK 56.00 | SEK 57.00 | SEK 54.50 | 41 |
| 2026-09-10 | SEK 56.00 | 0.00% | SEK 56.00 | SEK 56.00 | SEK 56.00 | 9 |
| 2026-09-09 | SEK 56.00 | 0.00% | SEK 56.00 | SEK 56.00 | SEK 54.50 | 82 |
| 2026-09-08 | SEK 56.00 | -2.61% | SEK 57.50 | SEK 57.50 | SEK 55.00 | 196 |
| 2026-09-07 | SEK 57.50 | 0.00% | SEK 57.50 | SEK 57.50 | SEK 57.50 | 10 |
| 2026-09-04 | SEK 57.50 | 0.00% | SEK 57.50 | SEK 57.50 | SEK 57.50 | 188 |
| 2026-09-03 | SEK 57.50 | +0.88% | SEK 55.00 | SEK 57.50 | SEK 55.00 | 188 |
| 2026-09-02 | SEK 57.00 | +3.64% | SEK 57.00 | SEK 57.00 | SEK 55.00 | 982 |
| 2026-09-01 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 60.00 | SEK 52.50 | 1.44K |
| 2026-08-31 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 55.00 | 8 |
| 2026-08-28 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 55.00 | 230 |
| 2026-08-27 | SEK 55.00 | +4.76% | SEK 52.50 | SEK 55.00 | SEK 52.50 | 5.13K |
| 2026-08-26 | SEK 52.50 | -2.78% | SEK 53.00 | SEK 54.00 | SEK 50.00 | 795 |
| 2026-08-25 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.00 | SEK 52.50 | 60 |
| 2026-08-24 | SEK 54.00 | +1.89% | SEK 54.00 | SEK 54.00 | SEK 54.00 | 64 |
| 2026-08-21 | SEK 53.00 | -1.85% | SEK 54.00 | SEK 54.00 | SEK 53.00 | 163 |
| 2026-08-20 | SEK 54.00 | -1.82% | SEK 55.00 | SEK 55.00 | SEK 53.00 | 102 |
| 2026-08-19 | SEK 55.00 | +2.80% | SEK 53.00 | SEK 55.00 | SEK 53.00 | 62 |
| 2026-08-18 | SEK 53.50 | +0.94% | SEK 55.00 | SEK 55.00 | SEK 53.50 | 89 |
| 2026-08-17 | SEK 53.00 | -3.64% | SEK 53.00 | SEK 55.00 | SEK 52.50 | 63 |
| 2026-08-14 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 53.00 | 361 |
| 2026-08-13 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 55.00 | 148 |
| 2026-08-12 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 55.00 | 132 |
| 2026-08-11 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 53.00 | 29 |
| 2026-08-10 | SEK 55.00 | +0.92% | SEK 54.50 | SEK 55.00 | SEK 53.50 | 310 |
| 2026-08-07 | SEK 54.50 | +2.83% | SEK 54.50 | SEK 54.50 | SEK 54.50 | 8 |
| 2026-08-06 | SEK 53.00 | -3.64% | SEK 55.00 | SEK 55.00 | SEK 53.00 | 121 |
| 2026-08-05 | SEK 55.00 | +0.92% | SEK 55.00 | SEK 55.00 | SEK 54.50 | 1.73K |
| 2026-08-04 | SEK 54.50 | -0.91% | SEK 55.00 | SEK 55.00 | SEK 52.50 | 197 |
| 2026-08-03 | SEK 55.00 | +1.85% | SEK 51.50 | SEK 55.00 | SEK 50.50 | 343 |
| 2026-07-31 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.00 | SEK 54.00 | 51 |
| 2026-07-30 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.00 | SEK 53.00 | 215 |
| 2026-07-29 | SEK 54.00 | +1.89% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 11 |
| 2026-07-28 | SEK 53.00 | -0.93% | SEK 53.50 | SEK 54.00 | SEK 51.50 | 189 |
| 2026-07-27 | SEK 53.50 | 0.00% | SEK 54.00 | SEK 54.00 | SEK 52.00 | 596 |
| 2026-07-24 | SEK 53.50 | +0.94% | SEK 52.00 | SEK 54.00 | SEK 52.00 | 240 |
| 2026-07-23 | SEK 53.00 | +3.92% | SEK 53.00 | SEK 53.00 | SEK 53.00 | 72 |
| 2026-07-22 | SEK 51.00 | -4.67% | SEK 53.50 | SEK 53.50 | SEK 51.00 | 64 |
| 2026-07-21 | SEK 53.50 | +0.94% | SEK 54.00 | SEK 54.00 | SEK 53.50 | 31 |
| 2026-07-20 | SEK 53.00 | +3.92% | SEK 52.50 | SEK 53.00 | SEK 52.50 | 675 |
| 2026-07-17 | SEK 51.00 | 0.00% | SEK 51.00 | SEK 53.00 | SEK 51.00 | 281 |
| 2026-07-16 | SEK 51.00 | 0.00% | SEK 52.50 | SEK 53.00 | SEK 51.00 | 135 |
| 2026-07-15 | SEK 51.00 | -3.77% | SEK 53.00 | SEK 53.00 | SEK 51.00 | 338 |
| 2026-07-14 | SEK 53.00 | +4.95% | SEK 50.50 | SEK 53.00 | SEK 50.50 | 6 |
| 2026-07-13 | SEK 50.50 | -2.88% | SEK 53.00 | SEK 53.00 | SEK 50.50 | 29 |
| 2026-07-10 | SEK 52.00 | -1.89% | SEK 53.00 | SEK 53.00 | SEK 52.00 | 104 |
| 2026-07-09 | SEK 53.00 | 0.00% | SEK 53.00 | SEK 53.00 | SEK 53.00 | 3 |
| 2026-07-08 | SEK 53.00 | +1.92% | SEK 50.00 | SEK 54.00 | SEK 50.00 | 216 |
| 2026-07-07 | SEK 52.00 | 0.00% | SEK 51.50 | SEK 52.00 | SEK 50.00 | 703 |
| 2026-07-06 | SEK 52.00 | +0.97% | SEK 51.00 | SEK 52.00 | SEK 51.00 | 109 |
| 2026-07-03 | SEK 51.50 | 0.00% | SEK 51.50 | SEK 51.50 | SEK 51.00 | 120 |
| 2026-07-02 | SEK 51.50 | -0.96% | SEK 51.50 | SEK 53.00 | SEK 51.50 | 60 |
| 2026-07-01 | SEK 52.00 | -1.89% | SEK 51.50 | SEK 54.50 | SEK 51.50 | 90 |
| 2026-06-30 | SEK 53.00 | -1.85% | SEK 52.50 | SEK 53.00 | SEK 52.50 | 51 |
| 2026-06-29 | SEK 54.00 | 0.00% | SEK 51.50 | SEK 54.00 | SEK 51.50 | 16 |
| 2026-06-26 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.00 | SEK 54.00 | 9 |
| 2026-06-25 | SEK 54.00 | -0.92% | SEK 54.50 | SEK 54.50 | SEK 50.50 | 16 |
| 2026-06-24 | SEK 54.50 | +5.83% | SEK 54.50 | SEK 54.50 | SEK 54.50 | 18 |
| 2026-06-23 | SEK 51.50 | 0.00% | SEK 53.50 | SEK 53.50 | SEK 51.50 | 2 |
| 2026-06-22 | SEK 51.50 | 0.00% | SEK 51.50 | SEK 51.50 | SEK 51.50 | 57 |
| 2026-06-18 | SEK 51.50 | -1.90% | SEK 51.50 | SEK 51.50 | SEK 51.50 | 50 |
| 2026-06-17 | SEK 52.50 | +0.96% | SEK 51.50 | SEK 52.50 | SEK 51.00 | 395 |
| 2026-06-16 | SEK 52.00 | -2.80% | SEK 52.00 | SEK 52.50 | SEK 52.00 | 245 |
| 2026-06-15 | SEK 53.50 | +0.94% | SEK 53.50 | SEK 53.50 | SEK 53.50 | 400 |
| 2026-06-12 | SEK 53.00 | +2.91% | SEK 53.50 | SEK 53.50 | SEK 53.00 | 3 |
| 2026-06-11 | SEK 51.50 | -0.96% | SEK 56.50 | SEK 56.50 | SEK 51.50 | 32 |
| 2026-06-10 | SEK 52.00 | -2.80% | SEK 52.00 | SEK 52.00 | SEK 52.00 | 3 |
| 2026-06-09 | SEK 53.50 | 0.00% | SEK 53.50 | SEK 53.50 | SEK 52.00 | 169 |
| 2026-06-08 | SEK 53.50 | +7.00% | SEK 57.50 | SEK 57.50 | SEK 51.00 | 741 |
| 2026-06-05 | SEK 50.00 | -4.76% | SEK 52.00 | SEK 52.00 | SEK 50.00 | 1.67K |
| 2026-06-04 | SEK 52.50 | 0.00% | SEK 52.50 | SEK 52.50 | SEK 52.50 | 258 |
| 2026-06-03 | SEK 52.50 | -0.94% | SEK 52.50 | SEK 52.50 | SEK 52.50 | 57 |
| 2026-06-02 | SEK 53.00 | -3.64% | SEK 52.50 | SEK 53.00 | SEK 52.50 | 212 |
| 2026-06-01 | SEK 55.00 | +1.85% | SEK 55.50 | SEK 55.50 | SEK 55.00 | 31 |
| 2026-05-29 | SEK 54.00 | +1.89% | SEK 53.50 | SEK 54.00 | SEK 53.50 | 114 |
| 2026-05-28 | SEK 53.00 | -0.93% | SEK 53.00 | SEK 53.00 | SEK 53.00 | 100 |
| 2026-05-27 | SEK 53.50 | 0.00% | SEK 53.50 | SEK 53.50 | SEK 53.50 | 0 |