AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	193.15	196.35	193.15	195.15	181.59	292,290
2023-06-12	191.53	191.75	189.95	190.88	177.62	574,623
2023-06-09	189.33	191.80	188.33	190.97	177.70	414,922
2023-06-08	184.55	191.95	184.55	189.51	176.34	1,322,157
2023-06-07	181.25	185.50	180.05	185.20	172.33	1,374,082
2023-06-05	180.15	182.25	179.10	180.50	167.96	592,073
2023-06-02	173.48	179.75	172.95	176.97	164.67	1,270,547
2023-06-01	173.43	173.90	170.00	172.89	160.87	1,088,075
2023-05-31	175.93	176.05	170.35	172.55	160.56	980,823
2023-05-30	180.33	182.65	177.48	181.44	168.83	1,890,913
2023-05-26	180.05	181.80	177.95	180.76	168.20	788,429
2023-05-25	179.35	179.80	176.10	178.32	165.93	128,986
2023-05-24	182.20	182.20	178.70	180.87	168.30	524,026
2023-05-23	186.78	187.00	182.05	183.30	170.56	104,000
2023-05-22	187.25	188.70	185.50	187.60	174.57	174,982
2023-05-19	188.53	190.15	187.95	188.60	175.50	485,554
2023-05-17	179.85	183.60	179.85	183.36	170.62	1,577,240
2023-05-16	180.38	181.65	178.15	179.92	167.42	221,194
2023-05-15	179.20	181.37	179.20	180.57	168.02	231,437
2023-05-12	177.93	179.70	177.10	178.73	166.31	1,307,615
2023-05-11	179.33	180.20	174.80	177.36	165.04	1,552,660
2023-05-10	184.65	184.65	178.25	179.30	166.84	964,891
2023-05-09	184.45	184.53	180.55	184.25	171.45	325,412
2023-05-05	182.70	185.50	182.20	184.32	171.52	217,657
2023-05-04	183.75	184.70	181.05	182.12	169.46	263,068
2023-05-03	188.05	188.05	183.20	183.92	171.14	764,071
2023-05-02	184.78	188.80	184.10	187.85	174.80	528,703
2023-04-28	190.68	191.70	181.95	185.66	172.76	211,839
2023-04-27	191.45	191.80	184.55	189.72	176.54	815,776
2023-04-26	194.15	194.40	191.45	193.03	179.62	1,739,655
2023-04-25	198.00	198.00	192.70	193.48	180.04	915,755
2023-04-24	196.83	199.05	196.35	197.79	184.05	302,577
2023-04-21	199.93	202.10	194.25	198.15	184.38	569,217
2023-04-20	202.98	203.10	199.50	199.63	185.76	226,447
2023-04-19	203.40	203.40	200.81	202.40	188.34	270,409
2023-04-18	204.55	206.60	202.50	204.10	189.92	289,843
2023-04-17	201.20	203.50	200.40	202.50	188.43	861,684
2023-04-14	201.58	201.60	196.95	200.43	186.50	184,704
2023-04-13	198.25	199.45	194.35	198.61	184.81	279,130
2023-04-12	198.38	202.70	197.90	198.74	184.93	403,885
2023-04-11	191.00	194.45	190.50	194.45	180.94	2,943,683
2023-04-06	191.73	192.53	188.50	189.62	176.44	137,731
2023-04-05	198.03	198.40	189.45	195.74	182.14	625,258
2023-04-04	201.78	203.50	198.50	201.15	187.17	1,812,266
2023-04-03	203.38	204.40	200.50	200.70	186.75	781,315
2023-03-31	200.20	204.20	200.10	204.00	189.83	245,261
2023-03-30	197.78	201.70	197.55	200.64	186.70	401,452
2023-03-29	194.63	196.70	193.85	196.06	182.44	3,501,891
2023-03-28	193.28	194.25	191.80	193.40	179.96	2,258,252
2023-03-27	191.80	203.79	189.60	190.48	177.25	3,279,000
2023-03-24	195.28	195.85	186.25	188.50	175.40	1,297,873
2023-03-23	197.58	204.60	196.85	198.12	177.84	542,728
2023-03-22	195.18	198.80	194.60	197.91	177.65	347,544
2023-03-21	193.48	196.40	193.10	195.13	175.16	1,417,359
2023-03-20	187.45	192.75	183.50	191.40	171.81	265,128
2023-03-17	195.03	196.20	186.25	189.83	170.40	3,018,323
2023-03-16	195.28	196.10	187.20	193.45	173.65	3,000,229
2023-03-15	201.88	202.20	191.95	191.95	172.30	6,474,434
2023-03-14	196.75	203.20	196.20	202.93	182.16	4,592,865
2023-03-13	204.90	204.90	194.50	197.70	177.46	1,757,674

← NewerPage 15 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.