AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	163.72	163.72	156.90	158.06	141.88	624,325
2022-06-21	167.33	169.15	165.00	168.34	151.10	358,186
2022-06-20	165.80	165.80	163.48	164.72	147.86	430,875
2022-06-17	166.08	169.17	165.01	167.03	149.93	463,503
2022-06-16	167.78	167.85	163.55	167.79	150.61	331,259
2022-06-15	168.55	170.85	167.90	169.75	152.38	462,960
2022-06-14	166.63	169.50	165.45	167.49	150.35	273,229
2022-06-13	165.80	167.50	165.50	166.22	149.21	653,226
2022-06-10	172.13	172.35	167.15	169.45	152.10	708,904
2022-06-09	177.80	178.45	172.65	176.45	158.39	1,335,401
2022-06-08	181.20	181.30	178.45	180.06	161.63	388,591
2022-06-07	181.33	184.95	178.55	182.55	163.86	754,452
2022-06-01	174.23	178.30	173.10	175.59	157.62	274,875
2022-05-31	175.23	175.45	172.10	173.96	156.16	246,556
2022-05-30	174.85	176.75	174.55	175.69	157.71	133,952
2022-05-27	169.58	174.75	168.85	173.10	155.38	635,814
2022-05-25	168.00	168.00	164.60	167.05	149.95	215,354
2022-05-24	168.23	170.67	166.40	169.64	152.28	543,049
2022-05-23	172.00	172.00	167.80	170.20	152.78	2,429,024
2022-05-20	175.65	176.10	169.55	173.65	155.88	844,137
2022-05-19	170.18	173.95	168.70	170.05	152.64	564,353
2022-05-18	174.78	177.85	172.80	175.10	157.18	922,283
2022-05-17	173.15	175.60	172.35	174.74	156.86	858,173
2022-05-16	169.43	172.00	168.15	170.44	153.00	480,460
2022-05-13	174.90	175.90	169.65	171.53	153.98	611,694
2022-05-12	166.80	173.60	166.80	172.98	155.27	977,458
2022-05-11	165.38	169.50	164.70	167.55	150.40	735,712
2022-05-10	162.50	168.85	161.95	165.74	148.78	916,863
2022-05-09	161.25	162.65	159.45	160.86	144.39	662,000
2022-05-06	159.13	164.20	157.55	161.28	144.77	695,540
2022-05-05	163.05	163.10	158.70	159.23	142.93	1,727,840
2022-05-04	159.83	160.30	156.05	160.12	143.73	2,515,181
2022-05-03	162.20	163.10	159.20	160.93	144.46	324,315
2022-04-29	164.73	165.35	161.50	162.33	145.71	462,643
2022-04-28	165.40	165.40	161.05	162.48	145.84	724,270
2022-04-27	160.95	167.25	160.10	163.20	146.50	1,302,248
2022-04-26	168.48	171.60	159.75	168.26	151.03	1,371,946
2022-04-25	155.35	158.20	154.55	156.61	140.58	1,188,842
2022-04-22	162.23	163.72	159.10	161.18	144.68	619,388
2022-04-21	160.00	166.15	160.00	165.18	148.27	2,037,837
2022-04-20	158.43	163.15	158.20	159.59	143.26	1,892,875
2022-04-19	152.88	158.35	151.10	152.11	136.54	827,123
2022-04-14	153.85	155.25	151.65	153.79	138.05	221,702
2022-04-13	151.83	153.75	150.30	151.59	136.07	334,953
2022-04-12	148.93	153.50	147.35	150.55	135.14	710,237
2022-04-11	151.25	152.30	149.15	150.63	135.21	687,852
2022-04-08	148.23	152.05	146.70	150.24	134.86	504,802
2022-04-07	145.45	147.45	143.70	145.50	130.60	880,043
2022-04-06	148.50	149.05	142.15	143.77	129.05	659,933
2022-04-05	153.88	153.95	148.00	151.64	136.11	523,916
2022-04-04	153.33	155.00	150.10	152.88	137.23	1,734,429
2022-04-01	155.13	156.75	153.15	153.97	138.21	2,232,675
2022-03-31	156.38	156.85	152.60	154.84	138.99	1,295,413
2022-03-30	155.35	155.65	150.80	154.11	138.33	4,691,064
2022-03-29	150.33	159.60	149.95	158.09	141.91	960,472
2022-03-28	149.65	150.75	147.60	148.87	133.63	4,283,776
2022-03-25	153.93	155.35	148.20	149.24	133.96	1,076,213
2022-03-24	164.68	164.85	159.65	161.24	138.46	1,135,128
2022-03-23	167.50	167.50	160.35	161.41	138.60	623,877
2022-03-22	167.08	167.75	165.95	166.85	143.27	551,836

← NewerPage 19 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.