AB SKF B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 205.75 | 208.00 | 205.40 | 207.60 | 207.60 | 141,287 |
| 2025-05-16 | 209.55 | 209.70 | 205.40 | 206.40 | 206.40 | 448,546 |
| 2025-05-15 | 208.05 | 209.60 | 206.20 | 209.30 | 209.30 | 471,526 |
| 2025-05-14 | 210.60 | 211.15 | 207.50 | 208.83 | 208.83 | 217,212 |
| 2025-05-13 | 210.40 | 211.90 | 209.80 | 210.90 | 210.90 | 35,137 |
| 2025-05-12 | 201.30 | 212.10 | 201.30 | 209.70 | 209.70 | 1,105,540 |
| 2025-05-09 | 195.98 | 198.03 | 195.75 | 196.53 | 196.53 | 121,544 |
| 2025-05-08 | 194.00 | 196.45 | 193.75 | 194.95 | 194.95 | 100,499 |
| 2025-05-07 | 189.28 | 194.15 | 188.88 | 193.80 | 193.80 | 242,284 |
| 2025-05-06 | 191.68 | 192.05 | 187.95 | 189.53 | 189.53 | 215,186 |
| 2025-05-02 | 192.63 | 195.45 | 189.70 | 192.08 | 192.08 | 77,418 |
| 2025-04-30 | 188.23 | 189.95 | 187.15 | 188.40 | 188.40 | 518,586 |
| 2025-04-29 | 190.20 | 190.95 | 185.85 | 186.25 | 186.25 | 231,645 |
| 2025-04-28 | 186.83 | 191.65 | 186.15 | 189.47 | 189.47 | 183,079 |
| 2025-04-25 | 184.73 | 186.43 | 177.85 | 184.70 | 184.70 | 298,288 |
| 2025-04-24 | 179.48 | 184.15 | 177.88 | 182.67 | 182.67 | 2,082,709 |
| 2025-04-23 | 177.90 | 182.90 | 177.65 | 181.20 | 181.20 | 601,034 |
| 2025-04-22 | 174.58 | 174.75 | 172.00 | 174.69 | 174.69 | 17,467 |
| 2025-04-17 | 176.10 | 177.05 | 172.80 | 173.86 | 173.86 | 16,518 |
| 2025-04-16 | 176.23 | 176.70 | 172.35 | 174.23 | 174.23 | 155,503 |
| 2025-04-15 | 178.08 | 180.10 | 177.60 | 178.15 | 178.15 | 856,026 |
| 2025-04-14 | 176.55 | 178.05 | 174.05 | 174.97 | 174.97 | 2,486,207 |
| 2025-04-11 | 174.08 | 174.15 | 166.30 | 169.55 | 169.55 | 1,548,459 |
| 2025-04-10 | 186.58 | 187.25 | 172.45 | 172.45 | 172.45 | 5,870,674 |
| 2025-04-09 | 160.65 | 165.00 | 160.50 | 164.81 | 164.81 | 1,627,003 |
| 2025-04-08 | 169.70 | 172.43 | 167.03 | 167.94 | 167.94 | 1,141,065 |
| 2025-04-07 | 157.95 | 175.00 | 157.90 | 173.52 | 173.52 | 269,467 |
| 2025-04-04 | 181.80 | 181.90 | 169.60 | 174.40 | 174.40 | 3,239,685 |
| 2025-04-03 | 187.15 | 188.35 | 181.15 | 181.40 | 181.40 | 328,734 |
| 2025-04-02 | 193.15 | 194.80 | 190.90 | 194.80 | 194.80 | 463,068 |
| 2025-04-01 | 203.90 | 205.50 | 201.25 | 203.60 | 195.85 | 85,103 |
| 2025-03-31 | 204.75 | 205.00 | 200.80 | 202.20 | 194.50 | 2,075,539 |
| 2025-03-28 | 210.15 | 211.10 | 206.70 | 207.00 | 199.12 | 1,221,444 |
| 2025-03-27 | 213.05 | 214.00 | 211.10 | 211.70 | 203.64 | 1,824,837 |
| 2025-03-26 | 219.75 | 224.40 | 215.50 | 216.99 | 208.73 | 1,843,409 |
| 2025-03-25 | 217.55 | 219.90 | 215.10 | 218.50 | 210.18 | 252,977 |
| 2025-03-24 | 220.70 | 221.00 | 217.90 | 219.40 | 211.05 | 2,099,870 |
| 2025-03-21 | 219.65 | 220.50 | 217.90 | 219.55 | 211.19 | 356,920 |
| 2025-03-20 | 223.15 | 223.90 | 219.70 | 221.10 | 212.68 | 3,816,023 |
| 2025-03-19 | 230.40 | 230.40 | 222.70 | 223.64 | 215.13 | 111,418 |
| 2025-03-18 | 231.80 | 234.00 | 231.20 | 231.40 | 222.59 | 64,969 |
| 2025-03-17 | 231.25 | 235.10 | 229.80 | 230.34 | 221.57 | 4,360,875 |
| 2025-03-14 | 227.10 | 231.70 | 226.40 | 230.30 | 221.53 | 37,401 |
| 2025-03-13 | 227.20 | 227.95 | 223.90 | 226.37 | 217.75 | 3,214,934 |
| 2025-03-12 | 230.40 | 230.80 | 226.00 | 229.30 | 220.57 | 171,553 |
| 2025-03-11 | 236.70 | 237.10 | 227.20 | 228.00 | 219.32 | 243,790 |
| 2025-03-10 | 239.10 | 239.10 | 233.10 | 235.40 | 226.44 | 246,653 |
| 2025-03-07 | 238.85 | 239.50 | 235.00 | 237.57 | 228.52 | 247,199 |
| 2025-03-06 | 236.20 | 241.70 | 235.90 | 241.20 | 232.02 | 336,055 |
| 2025-03-05 | 225.15 | 233.80 | 224.60 | 232.60 | 223.75 | 491,630 |
| 2025-03-04 | 229.55 | 229.80 | 220.40 | 220.90 | 212.49 | 210,437 |
| 2025-03-03 | 232.25 | 238.40 | 232.00 | 233.70 | 224.80 | 97,359 |
| 2025-02-28 | 228.25 | 232.40 | 228.00 | 231.81 | 222.98 | 114,542 |
| 2025-02-27 | 233.30 | 233.50 | 230.00 | 230.55 | 221.77 | 76,554 |
| 2025-02-26 | 233.70 | 236.40 | 232.90 | 235.10 | 226.15 | 55,102 |
| 2025-02-25 | 230.00 | 233.20 | 229.30 | 232.50 | 223.65 | 23,106 |
| 2025-02-24 | 233.20 | 233.90 | 230.60 | 231.00 | 222.21 | 94,361 |
| 2025-02-21 | 232.20 | 234.90 | 231.80 | 232.30 | 223.46 | 68,397 |
| 2025-02-20 | 230.25 | 234.60 | 230.10 | 232.30 | 223.46 | 1,126,655 |
| 2025-02-19 | 237.95 | 238.10 | 230.10 | 230.10 | 221.34 | 327,131 |
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.