AB SKF B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 222.20 | 223.90 | 221.40 | 223.22 | 207.71 | 176,790 |
| 2024-02-26 | 221.30 | 223.10 | 219.62 | 220.78 | 205.44 | 547,808 |
| 2024-02-23 | 217.90 | 222.10 | 216.30 | 218.91 | 203.70 | 356,369 |
| 2024-02-22 | 219.35 | 221.20 | 215.20 | 216.33 | 201.30 | 117,331 |
| 2024-02-21 | 216.55 | 218.00 | 216.20 | 217.22 | 202.13 | 642,261 |
| 2024-02-20 | 217.20 | 217.60 | 214.70 | 216.24 | 201.21 | 369,670 |
| 2024-02-19 | 217.40 | 218.90 | 217.40 | 217.69 | 202.57 | 269,163 |
| 2024-02-16 | 217.70 | 220.10 | 217.60 | 219.68 | 204.41 | 367,725 |
| 2024-02-15 | 213.60 | 217.80 | 213.60 | 217.29 | 202.20 | 291,162 |
| 2024-02-14 | 210.75 | 213.00 | 210.40 | 212.62 | 197.85 | 1,235,123 |
| 2024-02-13 | 209.15 | 211.50 | 209.09 | 209.94 | 195.35 | 145,829 |
| 2024-02-12 | 209.20 | 210.00 | 208.00 | 209.24 | 194.70 | 1,742,272 |
| 2024-02-09 | 210.05 | 210.60 | 207.80 | 208.72 | 194.21 | 9,515,074 |
| 2024-02-08 | 209.65 | 211.20 | 207.90 | 209.68 | 195.11 | 358,593 |
| 2024-02-07 | 213.40 | 213.50 | 208.50 | 208.94 | 194.42 | 96,816 |
| 2024-02-06 | 210.00 | 213.90 | 210.00 | 212.30 | 197.54 | 561,955 |
| 2024-02-05 | 209.40 | 209.40 | 204.40 | 206.30 | 191.97 | 212,973 |
| 2024-02-02 | 208.00 | 211.40 | 208.00 | 209.90 | 195.32 | 783,701 |
| 2024-02-01 | 203.50 | 207.90 | 203.50 | 206.56 | 192.21 | 568,255 |
| 2024-01-31 | 208.75 | 212.40 | 204.50 | 205.90 | 191.59 | 1,789,070 |
| 2024-01-30 | 199.18 | 199.20 | 196.85 | 197.65 | 183.92 | 210,914 |
| 2024-01-29 | 200.98 | 201.00 | 196.20 | 199.16 | 185.33 | 282,592 |
| 2024-01-26 | 201.20 | 202.10 | 199.00 | 201.12 | 187.15 | 747,205 |
| 2024-01-25 | 195.90 | 201.60 | 195.85 | 200.90 | 186.94 | 362,772 |
| 2024-01-24 | 197.80 | 198.60 | 195.40 | 195.70 | 182.10 | 226,853 |
| 2024-01-23 | 197.13 | 197.30 | 195.13 | 196.26 | 182.63 | 183,272 |
| 2024-01-22 | 194.30 | 196.20 | 194.00 | 195.67 | 182.08 | 480,319 |
| 2024-01-19 | 193.93 | 194.95 | 192.55 | 193.99 | 180.52 | 651,143 |
| 2024-01-18 | 189.55 | 194.80 | 188.35 | 193.73 | 180.27 | 317,737 |
| 2024-01-17 | 189.55 | 190.65 | 186.85 | 189.01 | 175.88 | 181,597 |
| 2024-01-16 | 193.18 | 194.00 | 190.75 | 191.43 | 178.12 | 1,301,676 |
| 2024-01-15 | 196.75 | 196.75 | 194.65 | 195.81 | 182.21 | 127,950 |
| 2024-01-12 | 195.43 | 197.45 | 195.10 | 195.95 | 182.34 | 287,342 |
| 2024-01-11 | 199.18 | 199.20 | 194.62 | 196.24 | 182.61 | 349,860 |
| 2024-01-10 | 199.93 | 200.10 | 196.30 | 197.73 | 183.99 | 398,923 |
| 2024-01-09 | 201.10 | 201.10 | 197.15 | 198.14 | 184.38 | 524,313 |
| 2024-01-08 | 198.23 | 202.20 | 197.35 | 202.20 | 188.15 | 156,907 |
| 2024-01-05 | 199.68 | 200.40 | 196.61 | 197.12 | 183.42 | 118,533 |
| 2024-01-04 | 199.63 | 199.90 | 197.40 | 199.40 | 185.55 | 120,813 |
| 2024-01-03 | 201.05 | 202.00 | 196.95 | 199.97 | 186.07 | 1,796,162 |
| 2024-01-02 | 202.18 | 204.40 | 200.10 | 202.70 | 188.62 | 292,286 |
| 2023-12-29 | 202.93 | 203.70 | 201.27 | 201.36 | 187.37 | 309,650 |
| 2023-12-28 | 204.80 | 204.80 | 202.40 | 202.84 | 188.75 | 130,537 |
| 2023-12-27 | 204.85 | 206.10 | 203.84 | 204.70 | 190.47 | 153,955 |
| 2023-12-22 | 204.25 | 205.60 | 204.10 | 204.42 | 190.22 | 94,986 |
| 2023-12-21 | 206.60 | 206.60 | 203.70 | 204.42 | 190.22 | 193,616 |
| 2023-12-20 | 206.65 | 207.60 | 205.50 | 207.57 | 193.15 | 126,621 |
| 2023-12-19 | 205.53 | 207.60 | 204.50 | 206.02 | 191.71 | 1,084,870 |
| 2023-12-18 | 205.70 | 206.30 | 204.65 | 205.17 | 190.91 | 910,112 |
| 2023-12-15 | 205.20 | 207.20 | 204.70 | 205.28 | 191.01 | 141,181 |
| 2023-12-14 | 204.85 | 207.40 | 202.80 | 204.86 | 190.63 | 136,015 |
| 2023-12-13 | 204.40 | 204.50 | 202.40 | 203.16 | 189.04 | 65,312 |
| 2023-12-12 | 205.10 | 205.70 | 203.50 | 204.50 | 190.29 | 172,070 |
| 2023-12-11 | 202.08 | 204.50 | 200.30 | 201.94 | 187.91 | 334,292 |
| 2023-12-08 | 202.03 | 204.20 | 200.40 | 202.53 | 188.46 | 317,861 |
| 2023-12-07 | 202.38 | 205.20 | 202.00 | 203.58 | 189.43 | 530,844 |
| 2023-12-06 | 200.03 | 204.50 | 198.75 | 199.60 | 185.73 | 241,420 |
| 2023-12-05 | 195.00 | 197.00 | 195.00 | 196.30 | 182.66 | 147,259 |
| 2023-12-04 | 198.95 | 200.10 | 196.40 | 197.04 | 183.35 | 2,072,142 |
| 2023-12-01 | 197.25 | 199.70 | 197.10 | 198.81 | 185.00 | 362,012 |
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.