AB SKF B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 203.93 | 208.30 | 201.88 | 203.43 | 174.68 | 1,310,380 |
| 2021-12-17 | 206.25 | 209.50 | 205.60 | 207.26 | 177.97 | 363,211 |
| 2021-12-16 | 207.70 | 207.80 | 205.70 | 206.56 | 177.37 | 124,102 |
| 2021-12-15 | 202.48 | 204.80 | 200.90 | 204.10 | 175.25 | 241,852 |
| 2021-12-14 | 204.40 | 205.30 | 201.70 | 202.76 | 174.10 | 376,994 |
| 2021-12-13 | 203.43 | 204.90 | 200.70 | 201.50 | 173.02 | 602,639 |
| 2021-12-10 | 205.20 | 206.30 | 202.30 | 205.14 | 176.15 | 110,305 |
| 2021-12-09 | 209.60 | 209.60 | 206.20 | 207.66 | 178.31 | 220,074 |
| 2021-12-08 | 213.25 | 215.10 | 207.60 | 213.35 | 183.20 | 278,014 |
| 2021-12-07 | 213.60 | 216.00 | 212.50 | 213.40 | 183.24 | 421,695 |
| 2021-12-06 | 210.25 | 212.80 | 207.40 | 209.92 | 180.26 | 609,804 |
| 2021-12-03 | 215.40 | 215.90 | 208.40 | 213.45 | 183.29 | 223,595 |
| 2021-12-02 | 210.15 | 214.80 | 209.10 | 211.68 | 181.76 | 178,459 |
| 2021-12-01 | 209.60 | 214.60 | 209.60 | 213.70 | 183.50 | 1,750,761 |
| 2021-11-30 | 206.75 | 210.60 | 205.80 | 208.17 | 178.75 | 413,029 |
| 2021-11-29 | 208.15 | 211.30 | 206.10 | 208.81 | 179.30 | 669,947 |
| 2021-11-26 | 211.65 | 217.91 | 205.30 | 208.22 | 178.79 | 139,807 |
| 2021-11-25 | 216.40 | 219.00 | 216.10 | 217.91 | 187.12 | 300,560 |
| 2021-11-24 | 213.80 | 217.00 | 213.10 | 215.89 | 185.38 | 760,645 |
| 2021-11-23 | 211.90 | 214.80 | 211.40 | 212.79 | 182.72 | 566,340 |
| 2021-11-22 | 212.90 | 214.60 | 212.50 | 213.50 | 183.33 | 164,537 |
| 2021-11-19 | 219.15 | 219.90 | 211.10 | 215.31 | 184.88 | 448,615 |
| 2021-11-18 | 224.15 | 224.70 | 218.00 | 221.03 | 189.80 | 88,342 |
| 2021-11-17 | 222.60 | 225.00 | 221.50 | 223.92 | 192.27 | 334,317 |
| 2021-11-16 | 215.90 | 223.60 | 215.90 | 219.65 | 188.60 | 207,117 |
| 2021-11-15 | 215.30 | 216.40 | 213.60 | 214.81 | 184.45 | 50,896 |
| 2021-11-12 | 216.15 | 216.80 | 213.40 | 214.40 | 184.10 | 909,089 |
| 2021-11-11 | 215.20 | 219.81 | 215.10 | 218.60 | 187.71 | 177,839 |
| 2021-11-10 | 210.15 | 215.30 | 208.80 | 214.00 | 183.76 | 335,408 |
| 2021-11-09 | 210.55 | 212.70 | 209.20 | 209.91 | 180.24 | 134,919 |
| 2021-11-08 | 209.20 | 211.90 | 208.50 | 211.16 | 181.31 | 575,398 |
| 2021-11-05 | 209.90 | 210.80 | 207.98 | 208.00 | 178.60 | 111,290 |
| 2021-11-04 | 208.25 | 210.10 | 207.50 | 209.00 | 179.46 | 40,498 |
| 2021-11-03 | 205.50 | 206.90 | 204.50 | 205.56 | 176.51 | 708,836 |
| 2021-11-02 | 201.20 | 206.12 | 199.90 | 203.97 | 175.14 | 125,735 |
| 2021-11-01 | 200.25 | 202.90 | 199.95 | 201.70 | 173.19 | 209,877 |
| 2021-10-29 | 199.00 | 200.30 | 196.00 | 198.97 | 170.85 | 212,642 |
| 2021-10-28 | 199.05 | 200.40 | 197.75 | 199.24 | 171.08 | 38,975 |
| 2021-10-27 | 199.35 | 201.50 | 197.05 | 200.36 | 172.04 | 323,897 |
| 2021-10-26 | 205.40 | 205.40 | 199.80 | 201.79 | 173.27 | 473,289 |
| 2021-10-25 | 219.90 | 220.18 | 216.30 | 217.59 | 186.84 | 399,541 |
| 2021-10-22 | 217.15 | 219.90 | 216.90 | 218.90 | 187.96 | 123,937 |
| 2021-10-21 | 214.30 | 217.30 | 212.50 | 216.50 | 185.90 | 143,509 |
| 2021-10-20 | 218.65 | 219.50 | 213.60 | 216.20 | 185.64 | 132,203 |
| 2021-10-19 | 216.15 | 218.92 | 212.50 | 213.20 | 183.07 | 220,612 |
← NewerPage 21 of 21 · 1,245 trading days
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.