AB SKF B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	190.78	192.60	190.50	191.95	184.64	233,333
2024-08-22	191.08	192.05	190.50	190.50	183.25	15,341
2024-08-21	190.75	192.45	190.70	191.15	183.87	577,707
2024-08-20	191.88	192.60	190.65	190.65	183.39	37,892
2024-08-19	190.90	192.20	190.90	191.75	184.45	17,963
2024-08-16	191.75	191.75	189.95	191.30	184.02	58,542
2024-08-15	188.78	192.85	188.20	191.10	183.83	38,609
2024-08-14	187.93	188.40	187.20	188.30	181.13	41,649
2024-08-13	187.20	187.20	185.85	186.80	179.69	31,509
2024-08-12	187.45	187.70	186.20	186.40	179.30	18,534
2024-08-09	187.85	189.10	186.10	186.40	179.30	49,308
2024-08-08	186.48	187.80	185.00	187.50	180.36	49,140
2024-08-07	187.50	188.55	186.80	188.05	180.89	41,748
2024-08-06	189.45	189.45	184.45	185.40	178.34	234,958
2024-08-05	183.93	188.25	182.25	188.10	180.94	175,499
2024-08-02	192.70	193.60	189.05	190.20	182.96	200,942
2024-08-01	197.95	198.55	194.00	198.05	190.51	1,827,431
2024-07-31	201.50	202.30	198.95	198.95	191.38	21,706
2024-07-30	199.03	200.20	198.80	199.85	192.24	17,117
2024-07-29	199.70	199.70	198.15	198.80	191.23	9,887
2024-07-26	196.83	200.70	196.75	199.05	191.47	45,330
2024-07-25	193.25	197.15	192.80	197.15	189.65	36,044
2024-07-24	196.08	196.85	193.50	194.70	187.29	3,295,541
2024-07-23	202.30	202.30	200.00	201.20	193.54	27,955
2024-07-22	199.60	203.40	199.60	202.10	194.41	36,506
2024-07-19	201.98	205.60	197.50	203.17	195.44	43,992
2024-07-18	206.35	210.30	205.40	207.78	199.87	162,275
2024-07-17	213.25	215.80	211.00	213.41	205.29	122,056
2024-07-16	211.50	214.40	211.50	212.55	204.46	84,497
2024-07-15	214.40	214.90	212.40	213.62	205.49	45,244
2024-07-12	209.28	216.30	207.90	212.84	204.74	192,750
2024-07-11	207.70	209.70	207.00	209.00	201.04	551,030
2024-07-10	206.50	207.90	205.30	206.60	198.74	62,744
2024-07-09	211.60	211.60	204.70	208.90	200.95	236,044
2024-07-08	210.95	212.90	209.90	211.69	203.63	116,043
2024-07-05	212.85	214.20	210.10	210.46	202.44	33,497
2024-07-04	213.15	214.50	212.40	213.22	205.10	9,680
2024-07-03	212.30	213.80	211.40	213.24	205.12	57,666
2024-07-02	213.15	213.20	210.00	210.52	202.50	88,087
2024-07-01	215.05	215.60	213.10	214.54	206.38	34,322
2024-06-28	213.10	213.40	211.50	212.43	204.35	41,428
2024-06-27	209.38	212.90	209.20	212.12	204.05	88,662
2024-06-26	211.25	211.40	207.00	211.40	203.35	98,247
2024-06-25	212.00	212.00	209.10	209.80	201.81	37,223
2024-06-24	210.40	214.10	208.70	212.98	204.88	439,710
2024-06-20	211.50	214.40	211.20	213.41	205.29	235,009
2024-06-19	211.00	213.00	210.80	211.10	203.06	118,069
2024-06-18	211.10	211.10	208.50	210.41	202.40	78,973
2024-06-17	208.55	210.30	207.80	208.91	200.96	1,018,273
2024-06-14	212.60	212.60	205.40	209.69	201.70	85,879
2024-06-13	221.95	222.30	213.30	214.70	206.53	864,682
2024-06-12	223.80	225.00	222.60	223.21	214.72	66,451
2024-06-11	226.85	227.00	221.60	222.80	214.32	1,404,930
2024-06-10	223.10	226.60	223.10	224.11	215.58	61,446
2024-06-07	227.20	227.50	222.70	224.21	215.67	121,759
2024-06-05	223.85	229.10	223.70	226.90	218.26	473,356
2024-06-04	225.40	226.60	221.90	224.06	215.53	109,372
2024-06-03	231.35	232.30	225.60	229.98	221.22	54,148
2024-05-31	228.65	229.30	227.60	227.99	219.31	40,263
2024-05-30	228.30	229.60	227.80	228.47	219.78	25,387

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-02	7.7500 SEK
2024-03-27	7.5000 SEK
2023-03-24	7.0000 SEK
2022-03-25	7.0000 SEK
2021-03-26	6.5000 SEK
2020-03-27	3.0000 SEK
2019-03-29	6.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.