AB SKF B historical data
| 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 |
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.