AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	195.78	197.50	195.55	197.10	183.41	531,054
2023-11-29	192.30	196.10	192.30	195.50	181.92	188,709
2023-11-28	192.98	193.20	191.30	193.15	179.73	160,758
2023-11-27	190.85	192.60	190.85	192.30	178.94	428,597
2023-11-24	190.83	191.65	190.30	191.45	178.15	99,816
2023-11-23	190.20	191.50	190.20	191.00	177.73	140,731
2023-11-22	189.80	192.00	189.54	191.57	178.26	797,214
2023-11-21	189.93	191.15	189.32	189.56	176.39	108,342
2023-11-20	190.38	191.20	189.35	189.85	176.66	195,502
2023-11-17	187.45	190.30	187.45	190.00	176.80	533,406
2023-11-16	190.05	190.05	186.65	187.05	174.05	150,577
2023-11-15	188.73	191.85	188.50	190.20	176.98	130,063
2023-11-14	182.95	188.40	182.95	188.10	175.03	233,013
2023-11-13	184.05	184.23	181.90	182.55	169.87	1,467,191
2023-11-10	184.40	184.55	181.15	182.17	169.51	171,546
2023-11-09	180.00	185.60	180.00	185.45	172.56	639,981
2023-11-08	178.70	181.00	178.30	180.75	168.19	321,541
2023-11-07	182.25	182.40	178.90	179.72	167.24	696,743
2023-11-06	187.33	187.55	183.27	183.84	171.07	719,476
2023-11-03	183.28	185.40	182.20	184.55	171.73	718,472
2023-11-02	179.73	184.30	179.60	180.97	168.40	190,311
2023-11-01	180.45	180.45	173.90	177.70	165.35	489,491
2023-10-31	180.13	181.40	178.40	179.95	167.44	696,046
2023-10-30	175.88	180.90	175.60	179.20	166.75	516,877
2023-10-27	171.93	183.85	171.65	178.36	165.96	1,428,837
2023-10-26	173.73	178.35	173.25	177.25	164.93	428,958
2023-10-25	174.95	178.40	173.55	175.55	163.35	420,200
2023-10-24	172.13	175.35	169.60	174.37	162.26	514,894
2023-10-23	170.15	172.40	163.65	172.40	160.42	1,470,369
2023-10-20	171.30	171.50	168.25	169.48	157.70	647,446
2023-10-19	175.13	175.55	172.30	173.13	161.10	513,907
2023-10-18	178.83	180.15	175.60	176.05	163.82	524,985
2023-10-17	180.18	180.90	177.70	178.35	165.95	323,733
2023-10-16	183.65	183.65	180.10	181.19	168.60	381,885
2023-10-13	185.30	185.80	183.15	184.40	171.59	235,319
2023-10-12	186.00	190.05	186.00	187.64	174.61	463,291
2023-10-11	184.58	186.50	184.20	184.92	172.08	718,047
2023-10-10	181.23	186.40	181.10	185.85	172.94	1,953,844
2023-10-09	183.13	183.20	180.20	181.69	169.07	288,369
2023-10-06	180.85	184.45	180.85	183.70	170.94	348,553
2023-10-05	179.98	182.80	179.50	180.35	167.82	561,582
2023-10-04	181.20	181.20	177.90	180.25	167.73	190,034
2023-10-03	179.00	180.92	179.00	179.40	166.93	1,927,262
2023-10-02	181.93	183.90	179.05	180.30	167.77	297,684
2023-09-29	179.08	183.20	178.70	182.15	169.49	232,271
2023-09-28	176.40	178.85	174.70	178.71	166.29	391,416
2023-09-27	175.25	177.05	173.65	176.30	164.05	245,167
2023-09-26	176.35	176.84	173.65	175.86	163.64	495,767
2023-09-25	177.90	178.85	175.70	175.87	163.65	212,090
2023-09-22	180.35	180.35	178.15	178.40	166.00	169,738
2023-09-21	183.10	183.10	179.50	180.65	168.10	326,834
2023-09-20	183.50	185.30	181.90	184.44	171.63	1,017,523
2023-09-19	185.88	186.80	182.70	183.15	170.42	1,197,311
2023-09-18	183.18	185.95	183.05	184.79	171.95	323,815
2023-09-15	183.08	187.30	181.22	183.55	170.80	376,849
2023-09-14	179.88	182.35	179.30	181.59	168.97	397,414
2023-09-13	179.50	181.60	175.95	180.48	167.94	571,205
2023-09-12	179.60	181.10	178.95	180.30	167.77	1,070,612
2023-09-11	178.08	179.85	177.15	179.20	166.75	391,910
2023-09-08	179.78	180.90	176.00	177.35	165.03	233,810

← NewerPage 13 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.