AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	150.45	152.10	148.20	148.42	133.23	481,661
2022-09-16	147.45	151.00	146.15	147.53	132.43	313,406
2022-09-15	151.33	153.60	149.30	149.70	134.38	148,037
2022-09-14	155.73	156.00	150.80	150.90	135.45	163,636
2022-09-13	162.20	162.20	156.73	157.50	141.38	61,943
2022-09-12	159.28	162.45	159.20	161.80	145.24	22,049
2022-09-09	157.35	158.85	156.20	157.17	141.09	185,388
2022-09-08	157.43	159.20	153.25	157.85	141.69	361,631
2022-09-07	153.60	156.90	152.90	156.16	140.18	103,013
2022-09-06	155.13	158.35	154.05	156.21	140.22	91,682
2022-09-05	155.88	156.80	154.80	155.77	139.83	243,259
2022-09-02	157.93	161.05	157.35	160.43	144.01	540,923
2022-09-01	158.85	158.85	156.30	156.30	140.30	185,360
2022-08-31	165.55	165.55	160.52	162.12	145.53	188,502
2022-08-30	163.83	168.50	163.75	168.27	151.04	100,275
2022-08-26	168.25	170.40	164.55	167.04	149.94	330,370
2022-08-25	159.63	160.00	157.55	158.99	142.71	75,225
2022-08-24	156.78	159.15	155.20	158.60	142.37	231,983
2022-08-23	157.00	158.80	157.00	157.86	141.70	46,945
2022-08-22	160.12	160.12	156.10	157.22	141.13	147,891
2022-08-19	163.80	164.00	160.80	162.15	145.55	98,541
2022-08-18	162.25	165.70	162.25	165.02	148.13	96,516
2022-08-17	168.95	168.95	161.70	162.10	145.51	110,989
2022-08-16	166.08	169.00	165.20	168.13	150.92	413,330
2022-08-15	167.68	167.70	165.20	165.66	148.71	210,516
2022-08-12	167.28	169.55	166.95	167.43	150.29	90,386
2022-08-11	170.50	170.50	166.35	167.35	150.22	242,223
2022-08-10	164.75	169.50	164.75	166.47	149.43	213,674
2022-08-09	166.70	166.90	163.35	166.05	149.05	119,075
2022-08-08	167.18	169.40	166.40	167.51	150.36	183,655
2022-08-05	165.63	167.40	164.45	164.55	147.71	328,241
2022-08-04	164.83	168.60	164.50	168.17	150.95	377,118
2022-08-03	163.20	165.35	161.10	164.15	147.35	1,188,609
2022-08-02	166.00	166.15	163.50	164.93	148.05	545,262
2022-08-01	170.35	170.50	165.90	167.63	150.47	257,486
2022-07-29	165.50	170.35	165.50	168.41	151.17	254,718
2022-07-28	163.73	167.50	163.55	164.40	147.57	542,445
2022-07-27	165.85	166.85	162.60	163.44	146.71	195,418
2022-07-26	168.08	168.60	164.35	165.85	148.87	288,696
2022-07-25	169.13	170.55	167.35	169.72	152.35	420,471
2022-07-22	165.28	169.77	163.75	167.65	150.49	260,772
2022-07-21	162.80	166.60	160.55	165.41	148.47	426,149
2022-07-20	169.03	174.20	163.00	167.01	149.92	1,047,734
2022-07-19	164.85	172.95	163.65	165.81	148.83	394,756
2022-07-18	164.50	168.00	163.67	167.18	150.07	628,572
2022-07-15	161.85	163.85	156.55	160.05	143.67	618,289
2022-07-14	163.28	163.75	160.10	161.47	144.94	385,898
2022-07-13	165.28	166.90	161.45	165.86	148.89	273,028
2022-07-12	158.58	165.90	158.40	161.12	144.63	408,456
2022-07-11	162.38	163.90	160.00	163.40	146.67	202,579
2022-07-08	162.73	165.65	161.85	164.60	147.75	489,504
2022-07-07	160.68	164.05	158.25	162.64	145.99	605,394
2022-07-06	156.75	159.25	155.80	157.56	141.43	716,074
2022-07-05	156.48	158.40	152.85	155.92	139.96	514,533
2022-07-04	153.43	155.70	153.20	155.21	139.32	405,392
2022-07-01	150.53	155.30	147.85	153.58	137.86	929,199
2022-06-30	152.53	152.98	148.85	152.45	136.85	386,938
2022-06-29	155.75	157.05	154.00	156.76	140.71	629,608
2022-06-28	159.43	162.55	157.35	159.77	143.42	357,028
2022-06-27	153.23	160.60	152.90	157.91	141.74	507,742

← NewerPage 18 of 21 · 1,249 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.