AB SKF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	230.15	231.70	227.00	227.70	227.70	109,340
2026-04-27	230.45	232.90	230.10	230.40	230.40	173,392
2026-04-24	231.55	232.70	228.40	231.20	231.20	2,368,015
2026-04-23	229.50	234.50	229.50	234.15	234.15	91,480
2026-04-22	236.40	238.40	230.50	231.20	231.20	1,366,246
2026-04-21	254.00	256.10	238.30	242.85	242.85	235,578
2026-04-20	244.50	248.60	244.30	246.81	246.81	326,900
2026-04-17	240.50	249.85	240.20	248.50	248.50	237,497
2026-04-16	239.80	239.80	235.80	239.05	239.05	303,446
2026-04-15	242.45	244.70	237.70	239.60	239.60	4,064,457
2026-04-14	240.65	243.25	240.20	242.41	242.41	2,061,784
2026-04-13	236.60	238.50	236.00	236.81	236.81	102,335
2026-04-10	235.25	241.10	233.45	240.30	240.30	77,221
2026-04-09	234.70	235.00	232.50	234.70	234.70	449,875
2026-04-08	235.15	237.10	234.00	235.55	235.55	1,445,012
2026-04-07	226.30	228.20	221.35	225.83	225.83	148,072
2026-04-02	224.55	228.80	223.00	228.80	228.80	169,347
2026-04-01	231.05	231.10	228.40	229.44	229.44	123,287
2026-03-31	219.65	225.20	219.65	223.82	223.82	117,860
2026-03-30	217.45	219.60	216.45	218.00	218.00	93,815
2026-03-27	219.45	221.90	217.60	219.45	219.45	191,347
2026-03-26	221.20	222.90	219.80	221.20	221.20	101,126
2026-03-25	221.20	223.20	220.80	221.20	221.20	209,403
2026-03-24	215.90	218.10	213.30	215.20	215.20	247,973
2026-03-23	205.75	218.60	204.80	212.46	212.46	88,131
2026-03-20	217.00	217.30	210.80	212.05	212.05	206,110
2026-03-19	219.40	219.40	213.70	214.55	214.55	720,482
2026-03-18	223.05	227.10	221.40	222.10	222.10	2,115,566
2026-03-17	223.15	224.50	220.50	222.96	222.96	187,824
2026-03-16	223.00	226.30	222.60	224.70	224.70	122,436
2026-03-13	228.00	228.00	222.75	223.30	223.30	84,279
2026-03-12	231.40	231.80	227.45	228.65	228.65	384,322
2026-03-11	234.10	234.90	231.20	231.70	231.70	200,994
2026-03-10	233.45	237.60	233.20	235.33	235.33	130,808
2026-03-09	228.45	229.50	225.90	227.29	227.29	476,903
2026-03-06	240.30	242.15	233.70	233.70	233.70	58,333
2026-03-05	242.70	245.20	239.10	240.20	240.20	26,693
2026-03-04	241.85	246.10	241.85	245.40	245.40	192,424
2026-03-03	248.60	248.60	239.70	242.87	242.87	197,336
2026-03-02	253.10	255.30	249.30	254.08	254.08	103,020
2026-02-27	263.05	264.40	258.10	258.40	258.40	53,119
2026-02-26	259.05	265.10	257.60	263.20	263.20	279,889
2026-02-25	261.50	263.00	258.00	258.60	258.60	158,667
2026-02-24	260.60	262.40	258.30	259.31	259.31	377,938
2026-02-23	260.65	260.70	257.60	259.14	259.14	170,862
2026-02-20	255.60	261.90	254.90	261.40	261.40	224,357
2026-02-19	254.75	256.50	251.40	254.50	254.50	228,241
2026-02-18	255.05	255.70	254.00	255.05	255.05	538,079
2026-02-17	255.05	255.80	252.30	254.10	254.10	73,092
2026-02-16	254.50	256.50	254.50	255.48	255.48	107,664
2026-02-13	257.10	257.10	250.05	254.35	254.35	216,757
2026-02-12	256.80	260.20	255.50	256.80	256.80	195,668
2026-02-11	252.90	256.85	250.90	255.60	255.60	1,062,224
2026-02-10	249.05	253.05	248.45	252.16	252.16	990,143
2026-02-09	249.90	249.90	245.50	247.67	247.67	25,666
2026-02-06	247.85	250.55	244.60	250.20	250.20	126,787
2026-02-05	241.15	247.40	241.00	246.15	246.15	78,003
2026-02-04	235.75	246.30	235.10	246.10	246.10	470,507
2026-02-03	239.20	242.20	234.60	240.71	240.71	98,139
2026-02-02	229.40	237.80	229.05	237.13	237.13	785,578

← NewerPage 3 of 21 · 1,247 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.