AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	182.85	183.65	178.85	179.75	167.26	348,805
2023-09-06	179.90	183.75	179.90	183.45	170.70	582,119
2023-09-05	178.38	181.65	177.95	180.68	168.12	795,813
2023-09-04	179.83	181.65	179.45	179.81	167.31	298,425
2023-09-01	178.43	181.70	178.30	179.13	166.68	739,634
2023-08-31	182.08	182.35	177.35	178.14	165.77	358,000
2023-08-30	183.10	183.10	179.85	181.75	169.12	639,251
2023-08-29	182.73	183.50	182.00	183.00	170.28	585,554
2023-08-25	178.00	180.45	178.00	178.55	166.14	319,918
2023-08-24	181.93	183.80	178.25	178.25	165.86	81,061
2023-08-23	185.00	185.75	180.55	180.65	168.10	791,933
2023-08-22	182.43	185.90	181.05	184.65	171.82	541,857
2023-08-21	179.73	183.15	179.65	181.10	168.52	701,754
2023-08-18	180.15	181.30	179.10	180.60	168.05	201,157
2023-08-17	181.48	182.35	180.40	181.59	168.97	143,647
2023-08-16	182.30	185.00	182.30	182.90	170.19	112,298
2023-08-15	185.20	185.20	181.05	182.50	169.82	823,514
2023-08-14	183.18	186.10	183.10	185.00	172.15	153,627
2023-08-11	188.03	188.10	183.10	184.08	171.29	654,939
2023-08-10	189.75	190.10	186.90	188.96	175.83	573,583
2023-08-09	189.43	191.85	189.25	189.40	176.24	518,789
2023-08-08	189.35	190.85	187.00	187.95	174.89	93,635
2023-08-07	189.28	191.45	188.15	191.10	177.82	146,961
2023-08-04	189.35	191.65	188.20	190.15	176.94	476,760
2023-08-03	194.98	195.70	185.90	187.93	174.88	1,033,667
2023-08-02	197.15	197.15	193.70	196.75	183.08	516,383
2023-08-01	199.55	200.80	198.10	200.37	186.45	236,510
2023-07-31	197.80	201.70	197.80	200.67	186.72	338,197
2023-07-28	195.80	198.50	194.85	198.10	184.34	256,398
2023-07-27	195.20	197.65	194.85	195.92	182.31	482,014
2023-07-26	195.15	195.65	191.30	192.83	179.43	734,962
2023-07-25	194.10	196.60	193.05	196.00	182.38	177,909
2023-07-24	191.70	193.43	190.50	193.40	179.96	596,647
2023-07-21	196.68	196.80	191.55	192.10	178.75	589,215
2023-07-20	189.23	197.10	186.10	196.80	183.13	979,334
2023-07-19	191.70	193.35	182.80	188.20	175.12	1,426,511
2023-07-18	186.30	190.12	185.75	187.68	174.64	708,390
2023-07-17	182.53	186.60	181.80	186.30	173.36	425,820
2023-07-14	185.68	185.68	180.95	184.15	171.35	432,152
2023-07-13	187.13	188.85	185.85	186.30	173.36	676,358
2023-07-12	187.53	189.85	185.20	189.48	176.31	359,917
2023-07-11	185.13	187.25	185.00	186.95	173.96	286,672
2023-07-10	184.40	184.40	182.65	183.80	171.03	708,423
2023-07-07	179.90	185.90	179.25	185.20	172.33	833,314
2023-07-06	180.30	182.40	179.05	180.72	168.16	708,389
2023-07-05	183.38	184.00	180.75	182.15	169.49	750,730
2023-07-04	186.18	186.40	181.45	183.65	170.89	1,088,855
2023-07-03	189.25	192.00	185.45	186.60	173.63	315,189
2023-06-30	189.18	190.35	186.00	187.60	174.57	1,165,170
2023-06-29	188.45	188.65	186.35	188.10	175.03	1,928,293
2023-06-28	188.35	190.75	187.65	188.35	175.26	634,541
2023-06-27	188.55	188.55	183.30	185.66	172.76	2,206,069
2023-06-26	187.43	189.05	185.45	187.80	174.75	550,653
2023-06-22	187.70	188.50	185.50	187.91	174.85	454,089
2023-06-21	190.38	192.00	186.70	188.94	175.81	1,083,558
2023-06-20	194.00	194.00	188.55	189.71	176.53	212,049
2023-06-19	196.90	197.45	194.90	195.80	182.19	356,585
2023-06-16	197.83	199.75	196.70	198.27	184.49	905,401
2023-06-15	195.63	197.45	194.45	196.31	182.67	583,031
2023-06-14	195.30	200.20	195.25	199.12	185.28	743,274

← NewerPage 14 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.