AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	165.68	167.15	163.95	164.47	141.22	2,262,867
2022-03-18	166.28	167.35	163.60	164.86	141.56	835,540
2022-03-17	171.35	171.35	165.30	165.75	142.32	723,338
2022-03-16	170.30	170.60	166.05	167.10	143.49	1,115,441
2022-03-15	164.80	166.10	161.25	165.22	141.87	938,635
2022-03-14	164.08	167.85	163.05	166.56	143.02	420,058
2022-03-11	162.68	165.20	160.40	162.82	139.81	1,272,802
2022-03-10	165.60	166.00	158.90	163.22	140.15	872,643
2022-03-09	159.65	163.50	158.05	159.39	136.86	758,694
2022-03-08	149.05	158.85	149.05	157.23	135.01	914,551
2022-03-07	146.50	155.90	143.15	154.80	132.92	887,013
2022-03-04	158.45	158.45	152.45	153.94	132.18	1,225,012
2022-03-03	168.43	169.85	161.65	163.12	140.06	993,760
2022-03-02	166.98	171.10	164.80	169.45	145.50	1,413,181
2022-03-01	175.45	176.45	167.55	170.76	146.63	598,204
2022-02-28	175.85	176.80	170.35	172.25	147.91	1,386,272
2022-02-25	178.78	179.50	171.10	177.88	152.74	954,065
2022-02-24	174.13	179.10	169.20	174.65	149.97	1,842,918
2022-02-23	184.43	188.00	182.40	185.34	159.14	1,642,062
2022-02-22	180.65	187.10	180.55	185.47	159.26	427,805
2022-02-21	187.60	189.55	181.85	186.54	160.18	574,725
2022-02-18	184.85	186.30	183.60	185.25	159.07	743,654
2022-02-17	192.28	192.75	183.75	184.31	158.27	520,725
2022-02-16	190.95	193.45	190.25	191.89	164.77	1,209,352
2022-02-15	187.30	191.35	186.90	190.05	163.19	125,382
2022-02-14	188.33	188.50	183.40	184.75	158.64	682,133
2022-02-11	193.83	195.00	191.40	192.08	164.93	525,275
2022-02-10	197.85	197.85	193.90	197.85	169.89	413,578
2022-02-09	193.55	198.55	193.55	194.10	166.67	355,754
2022-02-08	191.28	194.15	190.85	191.67	164.58	577,939
2022-02-07	190.58	192.90	190.00	192.50	165.29	903,915
2022-02-04	191.25	191.75	183.30	187.59	161.08	940,211
2022-02-03	200.25	201.40	190.60	190.70	163.75	3,103,617
2022-02-02	209.45	211.30	208.10	209.92	180.25	510,686
2022-02-01	205.10	209.20	205.10	207.30	178.00	643,050
2022-01-31	206.20	206.20	201.60	202.72	174.07	462,541
2022-01-28	209.40	209.50	199.30	202.68	174.03	376,899
2022-01-27	207.70	213.80	207.60	211.66	181.74	102,897
2022-01-26	208.90	213.60	208.75	212.60	182.55	294,220
2022-01-25	207.40	209.60	205.00	206.63	177.42	1,006,532
2022-01-24	211.05	211.30	202.00	205.30	176.29	530,700
2022-01-21	216.70	216.80	211.60	213.19	183.06	603,475
2022-01-20	224.30	225.40	216.50	221.97	190.60	838,661
2022-01-19	222.15	225.50	218.70	220.81	189.60	732,679
2022-01-18	228.70	229.27	224.60	225.90	193.97	361,381
2022-01-17	231.20	232.20	229.70	231.16	198.49	110,037
2022-01-14	230.20	234.20	228.20	230.08	197.56	635,410
2022-01-13	227.10	233.00	226.80	231.75	199.00	421,773
2022-01-12	226.40	228.60	223.30	227.01	194.93	465,703
2022-01-11	223.35	227.00	223.00	224.20	192.51	402,083
2022-01-10	233.25	233.60	220.80	227.29	195.16	326,247
2022-01-07	226.30	230.90	225.00	228.10	195.86	525,490
2022-01-05	224.45	224.70	222.50	223.57	191.97	1,091,595
2022-01-04	219.40	224.90	219.40	221.00	189.77	401,143
2021-12-31	214.30	214.30	214.30	214.30	184.01	10,000
2021-12-30	214.05	214.90	213.20	214.50	184.19	105,105
2021-12-29	213.30	214.70	213.00	213.98	183.74	80,006
2021-12-23	206.05	211.00	205.80	210.82	181.02	102,902
2021-12-22	204.85	205.50	203.00	203.62	174.84	345,885
2021-12-21	205.20	209.20	203.80	205.90	176.80	501,768

← NewerPage 20 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.