AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	232.45	232.70	228.10	229.20	220.48	38,558
2024-05-28	232.70	233.70	230.80	231.19	222.39	195,078
2024-05-24	234.25	235.50	232.20	234.52	225.59	66,733
2024-05-23	231.90	238.80	231.90	236.07	227.09	280,545
2024-05-22	234.00	234.00	231.70	232.63	223.78	54,015
2024-05-21	234.90	235.50	233.10	235.50	226.54	17,377
2024-05-20	232.90	235.20	232.90	234.61	225.68	68,836
2024-05-17	231.75	233.20	230.20	231.88	223.06	1,724,292
2024-05-16	236.30	236.30	232.90	234.01	225.10	113,441
2024-05-15	236.80	237.00	235.40	235.79	226.81	68,352
2024-05-14	234.30	236.30	233.00	234.54	225.61	1,422,563
2024-05-13	237.75	237.80	233.60	234.88	225.94	997,575
2024-05-10	239.20	239.20	237.40	237.80	228.75	21,232
2024-05-08	238.55	240.00	237.70	237.70	228.65	60,025
2024-05-07	235.90	239.40	235.10	239.00	229.90	25,917
2024-05-03	230.95	232.50	228.70	231.40	222.59	1,352,526
2024-05-02	230.05	232.40	228.40	230.00	221.25	250,484
2024-04-30	230.10	231.90	228.20	230.00	221.25	96,362
2024-04-29	226.90	230.20	226.90	229.70	220.96	26,598
2024-04-26	230.50	230.60	223.40	228.00	219.32	948,511
2024-04-25	223.05	224.90	218.60	219.68	211.32	1,060,530
2024-04-24	225.70	226.00	223.00	224.23	215.69	1,933,014
2024-04-23	223.55	225.30	221.30	224.57	216.03	184,423
2024-04-22	220.80	224.50	215.90	222.62	214.15	1,191,495
2024-04-19	216.50	219.53	214.70	216.56	208.31	217,494
2024-04-18	220.65	221.50	218.70	219.64	211.28	186,801
2024-04-17	216.80	221.10	216.80	219.95	211.58	335,232
2024-04-16	218.90	218.90	216.20	217.30	209.03	128,341
2024-04-15	220.25	224.40	218.30	222.22	213.76	833,578
2024-04-12	221.10	222.42	216.90	219.08	210.74	98,695
2024-04-11	224.40	225.60	216.60	223.72	215.21	278,859
2024-04-10	225.25	226.60	222.00	226.14	217.53	40,961
2024-04-09	226.35	227.80	223.00	225.01	216.44	984,161
2024-04-08	228.05	228.50	225.90	226.81	218.18	927,795
2024-04-05	225.40	228.60	192.45	228.38	219.68	2,365,597
2024-04-04	224.00	228.10	223.30	227.22	218.57	243,314
2024-04-03	222.15	222.84	219.30	220.44	212.05	2,948,001
2024-04-02	219.55	223.80	219.40	221.88	213.43	1,166,484
2024-03-28	221.45	222.90	218.50	220.47	212.08	396,118
2024-03-27	221.55	223.00	220.70	221.38	212.95	6,119,909
2024-03-26	226.85	230.20	224.40	229.63	213.68	1,008,613
2024-03-25	231.70	231.70	226.32	229.06	213.14	513,895
2024-03-22	231.35	232.90	228.10	231.78	215.67	212,272
2024-03-21	231.55	232.40	228.70	230.75	214.72	220,623
2024-03-20	228.00	229.70	226.10	229.50	213.55	1,973,311
2024-03-19	225.35	228.50	224.20	227.58	211.76	8,041,752
2024-03-18	236.55	239.10	230.80	237.29	220.80	1,152,315
2024-03-15	232.85	238.20	232.80	236.52	220.09	800,478
2024-03-14	233.00	233.40	231.40	232.50	216.35	595,759
2024-03-13	234.75	235.70	232.40	234.53	218.24	9,575,585
2024-03-12	228.20	234.91	227.60	234.52	218.23	8,275,493
2024-03-11	225.50	227.50	224.60	226.06	210.35	1,038,678
2024-03-08	224.80	226.60	224.80	225.28	209.63	181,211
2024-03-07	223.30	224.50	222.40	223.78	208.23	125,629
2024-03-06	223.30	224.80	223.30	224.07	208.50	1,150,627
2024-03-05	222.60	224.40	222.60	223.78	208.23	358,157
2024-03-04	226.30	226.30	224.10	225.19	209.55	198,239
2024-03-01	227.00	228.20	225.20	226.34	210.61	65,061
2024-02-29	227.25	228.00	224.80	225.80	210.11	86,382
2024-02-28	223.90	226.40	223.80	225.48	209.81	121,100

← NewerPage 11 of 21 · 1,248 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.