AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	205.35	206.10	201.90	204.90	183.93	245,745
2023-03-09	211.75	213.60	208.70	208.86	187.48	2,138,173
2023-03-08	210.90	213.60	210.90	211.98	190.28	143,385
2023-03-07	215.30	215.30	210.50	211.60	189.94	307,226
2023-03-06	213.40	217.50	213.00	216.04	193.93	246,702
2023-03-03	205.20	212.90	205.20	212.80	191.02	732,824
2023-03-02	200.90	206.30	199.60	203.14	182.35	1,377,782
2023-03-01	200.10	204.00	200.00	201.60	180.96	1,932,274
2023-02-28	199.60	200.40	198.00	199.35	178.94	211,069
2023-02-27	199.33	200.80	198.85	200.09	179.61	301,956
2023-02-24	198.63	200.10	196.48	197.25	177.06	192,862
2023-02-23	197.75	200.90	197.65	198.99	178.62	583,959
2023-02-22	195.40	197.90	194.40	197.45	177.24	979,031
2023-02-21	200.75	202.90	195.55	197.20	177.02	514,362
2023-02-20	201.53	201.80	200.00	201.16	180.57	187,528
2023-02-17	200.40	200.50	198.75	200.00	179.53	145,489
2023-02-16	203.28	203.80	201.20	202.66	181.92	264,096
2023-02-15	198.03	202.10	197.10	202.00	181.32	274,421
2023-02-14	198.93	201.20	198.65	199.40	178.99	1,047,116
2023-02-13	199.05	200.30	197.10	197.16	176.98	481,575
2023-02-10	202.83	202.90	194.80	198.25	177.96	716,982
2023-02-09	205.70	206.60	203.50	204.34	183.42	199,480
2023-02-08	209.80	210.00	202.80	206.71	185.56	137,333
2023-02-07	206.05	208.90	204.70	207.42	186.19	367,299
2023-02-06	213.85	214.20	203.50	205.60	184.55	631,418
2023-02-03	209.40	213.80	207.70	213.80	191.92	633,844
2023-02-02	200.85	212.50	200.00	209.86	188.38	1,108,294
2023-02-01	184.75	189.93	184.10	189.90	170.46	447,316
2023-01-31	185.15	185.15	182.15	184.35	165.48	338,431
2023-01-30	188.30	188.55	184.90	185.61	166.61	143,656
2023-01-27	184.30	189.11	184.30	187.31	168.13	391,803
2023-01-26	182.43	183.75	180.75	181.70	163.10	266,333
2023-01-25	185.18	185.75	182.00	183.29	164.53	1,182,973
2023-01-24	186.70	187.60	183.90	185.35	166.38	60,188
2023-01-23	185.55	186.25	184.65	185.43	166.45	156,828
2023-01-20	179.93	184.80	178.65	184.60	165.70	687,426
2023-01-19	182.63	183.75	178.61	181.67	163.07	189,203
2023-01-18	182.50	185.85	182.50	184.39	165.52	168,413
2023-01-17	185.65	185.65	181.45	182.26	163.60	215,445
2023-01-16	186.00	186.00	182.15	184.11	165.27	489,329
2023-01-13	185.73	187.15	185.00	185.79	166.77	299,431
2023-01-12	182.15	186.40	182.05	184.51	165.63	119,976
2023-01-11	180.05	182.40	179.20	181.45	162.88	581,422
2023-01-10	182.40	182.40	178.20	179.62	161.24	160,107
2023-01-09	178.40	183.70	178.40	183.43	164.65	205,266
2023-01-05	170.15	175.55	169.75	170.72	153.24	100,684
2023-01-04	164.95	170.41	164.95	169.86	152.48	355,763
2023-01-03	163.25	165.65	163.25	164.48	147.65	398,008
2022-12-30	161.43	161.60	159.40	160.59	144.16	121,351
2022-12-29	160.30	161.75	160.30	161.20	144.70	79,862
2022-12-28	161.33	162.45	160.40	160.73	144.28	161,423
2022-12-23	158.90	160.10	158.30	158.82	142.56	154,328
2022-12-22	160.95	161.20	157.60	157.63	141.50	96,037
2022-12-21	160.05	161.05	158.95	160.37	143.95	237,923
2022-12-20	158.78	161.05	157.55	160.00	143.62	102,114
2022-12-19	160.40	161.10	159.05	159.95	143.57	313,855
2022-12-16	160.85	161.95	158.70	159.48	143.16	521,158
2022-12-15	167.75	167.75	159.75	160.65	144.21	709,113
2022-12-14	170.38	171.55	167.35	169.40	152.06	1,176,101
2022-12-13	168.68	176.10	168.35	169.10	151.79	432,349

← NewerPage 16 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.