AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	172.90	172.90	170.20	170.65	153.18	270,215
2022-12-09	169.30	173.50	168.70	171.80	154.21	232,779
2022-12-08	173.03	177.65	167.50	171.46	153.91	426,653
2022-12-07	171.85	174.10	171.85	172.21	154.58	121,488
2022-12-06	176.85	180.50	175.20	176.05	158.03	300,826
2022-12-05	175.08	176.20	173.10	175.18	157.25	529,963
2022-12-02	173.58	175.35	172.00	174.98	157.07	383,784
2022-12-01	175.40	175.95	172.10	173.85	156.05	330,019
2022-11-30	174.65	176.60	173.33	174.34	156.49	795,157
2022-11-29	173.78	175.50	172.85	173.89	156.09	147,670
2022-11-28	176.35	176.70	172.48	174.48	156.62	274,246
2022-11-25	176.20	176.81	174.90	176.80	158.70	138,034
2022-11-24	176.43	178.10	175.40	176.21	158.18	201,789
2022-11-23	174.10	180.35	174.10	179.22	160.87	258,661
2022-11-22	171.70	174.80	171.70	173.88	156.08	85,982
2022-11-21	172.53	173.01	170.60	171.93	154.33	77,807
2022-11-18	171.18	173.90	171.18	172.35	154.71	106,780
2022-11-17	173.33	175.10	169.25	174.28	156.44	174,833
2022-11-16	178.38	178.85	172.70	172.80	155.11	330,249
2022-11-15	182.80	182.85	175.85	178.89	160.58	270,832
2022-11-14	184.98	187.65	181.75	182.27	163.61	350,375
2022-11-11	179.90	184.75	179.35	181.66	163.07	454,599
2022-11-10	174.43	179.65	174.10	178.15	159.91	329,541
2022-11-09	176.45	177.00	173.90	174.41	156.56	271,866
2022-11-08	170.60	176.25	170.05	175.21	157.28	609,500
2022-11-07	165.18	171.68	164.75	170.14	152.72	991,913
2022-11-04	159.60	166.10	159.60	160.16	143.76	840,913
2022-11-03	161.15	161.15	157.25	158.46	142.24	644,083
2022-11-02	161.93	163.20	161.09	162.24	145.64	160,201
2022-11-01	162.28	164.90	161.20	161.99	145.41	221,826
2022-10-31	162.25	162.25	158.60	159.80	143.44	276,120
2022-10-28	159.80	164.00	158.05	161.87	145.30	232,576
2022-10-27	158.75	161.55	158.75	159.97	143.60	113,920
2022-10-26	155.80	160.45	155.00	158.16	141.97	312,441
2022-10-25	158.95	161.30	153.30	160.57	144.13	805,490
2022-10-24	168.53	171.90	166.40	168.45	151.21	808,297
2022-10-21	165.60	167.90	163.65	167.87	150.68	116,743
2022-10-20	166.20	168.35	165.25	167.32	150.20	375,924
2022-10-19	168.35	168.55	166.00	166.72	149.65	177,282
2022-10-18	167.38	168.25	165.85	167.56	150.41	606,517
2022-10-17	162.20	166.75	160.90	165.75	148.78	378,523
2022-10-14	164.28	164.50	160.85	161.73	145.18	189,464
2022-10-13	155.78	163.75	155.15	162.68	146.02	734,795
2022-10-12	156.08	157.30	153.70	156.37	140.36	441,962
2022-10-11	153.93	155.75	152.15	155.55	139.63	241,208
2022-10-10	151.25	158.25	151.00	154.48	138.67	82,998
2022-10-07	157.70	157.70	152.00	152.68	137.05	90,290
2022-10-06	158.13	159.35	157.20	157.91	141.74	69,883
2022-10-05	157.63	158.30	156.45	157.51	141.38	163,239
2022-10-04	154.30	159.20	154.30	157.95	141.78	1,122,496
2022-10-03	148.15	152.65	146.75	151.10	135.63	313,338
2022-09-30	146.98	150.88	145.85	148.79	133.56	82,055
2022-09-29	149.13	150.35	147.35	149.32	134.04	278,579
2022-09-28	144.48	150.10	143.55	149.83	134.49	213,636
2022-09-27	144.78	147.35	142.00	145.89	130.96	267,768
2022-09-26	148.15	149.30	146.48	147.99	132.85	1,066,241
2022-09-23	147.18	149.40	146.60	149.25	133.97	238,318
2022-09-22	148.10	149.05	146.20	147.64	132.53	127,374
2022-09-21	147.53	151.70	146.60	149.86	134.52	167,511
2022-09-20	150.45	152.10	148.20	148.42	133.23	481,661

← NewerPage 17 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.