Nasdaq Stockholm · SKMO · stock
Skåne-möllan AB (publ) (SKMO) stock price history
Every Nasdaq Stockholm trading session of Skåne-möllan AB (publ) from Oct 7, 2004 to Sep 28, 2026: 5,541 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKMO adjusted close, 2004 to 2026
- SEK 205.96
- All time high, 2022
- SEK 61.97
- 52 week high, SEK 42.77 low
- 5,541
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SKMO key facts
- Skåne-möllan AB (publ) (SKMO) closed at SEK 57.00 on Sep 28, 2026 on Nasdaq Stockholm.
- SKMO's all time high close is SEK 205.96, set on Jul 15, 2022; its all time low close is SEK 9.54 on Jan 26, 2005.
- SKMO's 52 week range is SEK 42.77 to SEK 61.97.
- SKMO returned -7.1% over the year to Sep 28, 2026 and +17.6% over five years.
- Over ten years SKMO returned +78%, +5.9% a year compounded.
- SKMO's deepest drawdown was -79.2% from Jul 15, 2022 to Dec 17, 2024.
- DataCedar holds 5,541 daily sessions of SKMO history from Oct 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKMO price chart, 2004 to 2026
SKMO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | +5.6% |
| 6 months | +6.8% |
| Year to date | -0.8% |
| 1 year | -7.1% |
| 3 years | -14.2% |
| 5 years | +17.6% |
| 10 years | +78.2% |
| Since Oct 7, 2004 | +482.3% |
| Compound annual growth, 22.0 years | +8.3% |
SKMO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 205.96 on Jul 15, 2022
- All time low close
- SEK 9.54 on Jan 26, 2005
- 52 week high
- SEK 61.97 on Sep 30, 2025
- 52 week low
- SEK 42.77 on Feb 24, 2026
- Deepest drawdown
- -79.2% from Jul 15, 2022 to Dec 17, 2024, not yet recovered
- Best single session
- +49.5% on May 10, 2022
- Worst single session
- -25.7% on Nov 5, 2010
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2004
- 5.8×
- Best calendar year
- 2022, +89%
- Worst calendar year
- 2024, -35%
SKMO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 7, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 56.90 | SEK 61.38 | SEK 42.77 | SEK 57.00 | -0.8% | 80.1K | 186 |
| 2025 | SEK 45.70 | SEK 75.03 | SEK 42.85 | SEK 57.48 | +28.5% | 136.7K | 249 |
| 2024 | SEK 68.08 | SEK 69.76 | SEK 41.70 | SEK 44.75 | -34.8% | 127.6K | 251 |
| 2023 | SEK 92.66 | SEK 109.17 | SEK 58.97 | SEK 68.64 | -25.9% | 115K | 251 |
| 2022 | SEK 53.01 | SEK 218.80 | SEK 45.76 | SEK 92.66 | +89.3% | 627.1K | 253 |
| 2021 | SEK 42.63 | SEK 63.44 | SEK 41.03 | SEK 48.94 | +14.8% | 54.4K | 253 |
| 2020 | SEK 36.41 | SEK 47.07 | SEK 32.94 | SEK 42.63 | +19.9% | 96.9K | 252 |
| 2019 | SEK 33.29 | SEK 39.01 | SEK 33.11 | SEK 35.54 | +6.8% | 115.6K | 247 |
| 2018 | SEK 33.74 | SEK 38.02 | SEK 28.80 | SEK 33.29 | +0.2% | 197.3K | 252 |
| 2017 | SEK 30.26 | SEK 34.81 | SEK 29.62 | SEK 33.21 | +4.1% | 145.2K | 253 |
| 2016 | SEK 30.40 | SEK 33.91 | SEK 27.28 | SEK 31.90 | +5.0% | 159.7K | 253 |
| 2015 | SEK 21.82 | SEK 32.11 | SEK 20.08 | SEK 30.40 | +39.3% | 225.9K | 251 |
| 2014 | SEK 21.87 | SEK 24.30 | SEK 17.53 | SEK 21.82 | +3.7% | 228.8K | 249 |
| 2013 | SEK 26.69 | SEK 28.16 | SEK 19.79 | SEK 21.04 | -21.2% | 119.1K | 250 |
| 2012 | SEK 23.27 | SEK 27.85 | SEK 23.18 | SEK 26.69 | +14.7% | 38.3K | 250 |
| 2011 | SEK 30.75 | SEK 32.31 | SEK 21.00 | SEK 23.27 | -20.3% | 58K | 253 |
| 2010 | SEK 23.15 | SEK 32.53 | SEK 20.27 | SEK 29.18 | +26.0% | 26.2K | 253 |
| 2009 | SEK 17.15 | SEK 25.73 | SEK 17.15 | SEK 23.15 | +35.0% | 112.6K | 251 |
| 2008 | SEK 18.29 | SEK 19.97 | SEK 15.97 | SEK 17.15 | -6.2% | 160.9K | 252 |
| 2007 | SEK 20.61 | SEK 22.12 | SEK 17.58 | SEK 18.29 | -11.3% | 191.6K | 250 |
| 2006 | SEK 14.71 | SEK 22.31 | SEK 14.71 | SEK 20.61 | +40.1% | 79.4K | 260 |
| 2005 | SEK 10.33 | SEK 15.74 | SEK 9.54 | SEK 14.71 | +42.4% | 149.9K | 260 |
| 2004 | SEK 9.79 | SEK 10.60 | SEK 9.79 | SEK 10.33 | n/a | 16.4K | 62 |
SKMO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 57.00 | +3.6% |
| August 2026 | SEK 55.00 | +1.9% |
| July 2026 | SEK 54.00 | +1.9% |
| June 2026 | SEK 53.00 | -1.9% |
| May 2026 | SEK 54.00 | -1.8% |
| April 2026 | SEK 55.00 | +8.6% |
| March 2026 | SEK 50.66 | +7.7% |
| February 2026 | SEK 47.06 | -16.4% |
| January 2026 | SEK 56.32 | -2.0% |
| December 2025 | SEK 57.48 | -1.0% |
| November 2025 | SEK 58.07 | +2.1% |
| October 2025 | SEK 56.90 | -8.2% |
About the SKMO data
Daily bars. 5,541 sessions from Oct 7, 2004 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SKMO share price history
