AB SKF B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 235.60 | 238.30 | 235.60 | 237.60 | 228.56 | 100,807 |
| 2025-02-17 | 231.25 | 235.40 | 230.80 | 234.90 | 225.96 | 152,017 |
| 2025-02-14 | 233.20 | 235.80 | 230.50 | 231.30 | 222.50 | 722,327 |
| 2025-02-13 | 225.40 | 232.90 | 225.40 | 232.70 | 223.84 | 104,060 |
| 2025-02-12 | 221.10 | 223.90 | 220.30 | 223.10 | 214.61 | 110,371 |
| 2025-02-11 | 219.40 | 219.90 | 217.30 | 219.90 | 211.53 | 105,629 |
| 2025-02-10 | 218.15 | 220.00 | 218.00 | 220.00 | 211.63 | 153,964 |
| 2025-02-07 | 221.35 | 222.20 | 217.30 | 217.80 | 209.51 | 54,932 |
| 2025-02-06 | 215.45 | 222.20 | 215.10 | 221.40 | 212.97 | 74,458 |
| 2025-02-05 | 217.15 | 217.50 | 212.15 | 213.30 | 205.18 | 180,582 |
| 2025-02-04 | 218.40 | 218.60 | 215.20 | 216.35 | 208.11 | 99,634 |
| 2025-02-03 | 217.25 | 218.70 | 214.20 | 217.70 | 209.41 | 141,977 |
| 2025-01-31 | 230.35 | 230.40 | 222.00 | 225.64 | 217.05 | 394,848 |
| 2025-01-30 | 226.20 | 229.10 | 225.30 | 228.80 | 220.09 | 157,211 |
| 2025-01-29 | 224.45 | 228.70 | 224.40 | 226.40 | 217.78 | 921,010 |
| 2025-01-28 | 224.30 | 227.50 | 222.70 | 225.80 | 217.21 | 34,283 |
| 2025-01-27 | 221.80 | 224.70 | 221.80 | 224.30 | 215.76 | 646,951 |
| 2025-01-24 | 224.80 | 228.50 | 224.80 | 225.20 | 216.63 | 32,453 |
| 2025-01-23 | 220.05 | 223.20 | 218.60 | 222.90 | 214.42 | 133,274 |
| 2025-01-22 | 219.05 | 220.90 | 217.05 | 218.85 | 210.52 | 141,057 |
| 2025-01-21 | 220.80 | 222.40 | 220.40 | 221.34 | 212.91 | 71,379 |
| 2025-01-20 | 217.25 | 220.70 | 217.20 | 219.60 | 211.24 | 895,546 |
| 2025-01-17 | 215.70 | 218.70 | 213.10 | 218.20 | 209.89 | 194,439 |
| 2025-01-16 | 217.50 | 217.90 | 213.30 | 214.10 | 205.95 | 38,943 |
| 2025-01-15 | 210.95 | 217.30 | 210.70 | 216.50 | 208.26 | 35,490 |
| 2025-01-14 | 212.80 | 213.20 | 209.90 | 210.30 | 202.30 | 192,481 |
| 2025-01-13 | 211.25 | 211.50 | 204.90 | 209.70 | 201.72 | 315,891 |
| 2025-01-10 | 216.30 | 218.40 | 211.00 | 212.00 | 203.93 | 574,676 |
| 2025-01-09 | 212.60 | 216.90 | 211.80 | 216.70 | 208.45 | 32,382 |
| 2025-01-08 | 213.60 | 215.60 | 211.40 | 212.90 | 204.80 | 56,011 |
| 2025-01-07 | 211.85 | 215.80 | 211.20 | 214.40 | 206.24 | 134,790 |
| 2025-01-03 | 209.30 | 209.40 | 206.50 | 206.80 | 198.93 | 82,902 |
| 2025-01-02 | 208.25 | 209.80 | 207.30 | 209.80 | 201.81 | 49,248 |
| 2024-12-30 | 207.80 | 208.40 | 206.00 | 207.60 | 199.70 | 57,890 |
| 2024-12-27 | 207.50 | 209.30 | 207.50 | 208.90 | 200.95 | 26,659 |
| 2024-12-23 | 207.40 | 207.40 | 205.40 | 206.60 | 198.74 | 626,710 |
| 2024-12-20 | 205.75 | 208.60 | 204.20 | 208.20 | 200.27 | 42,677 |
| 2024-12-19 | 208.65 | 211.80 | 207.00 | 207.30 | 199.41 | 195,245 |
| 2024-12-18 | 215.50 | 215.50 | 211.70 | 212.20 | 204.12 | 271,780 |
| 2024-12-17 | 215.15 | 217.80 | 215.00 | 215.40 | 207.20 | 277,902 |
| 2024-12-16 | 217.80 | 218.90 | 214.50 | 215.70 | 207.49 | 49,582 |
| 2024-12-13 | 218.65 | 220.00 | 217.60 | 218.20 | 209.89 | 174,912 |
| 2024-12-12 | 220.95 | 221.00 | 219.30 | 219.50 | 211.14 | 3,909,601 |
| 2024-12-11 | 222.20 | 222.20 | 220.00 | 220.50 | 212.11 | 76,858 |
| 2024-12-10 | 222.90 | 226.20 | 222.90 | 223.70 | 215.18 | 46,340 |
| 2024-12-09 | 224.75 | 226.10 | 223.20 | 224.25 | 215.71 | 55,062 |
| 2024-12-06 | 217.90 | 222.40 | 217.70 | 222.40 | 213.93 | 21,669 |
| 2024-12-05 | 216.40 | 218.80 | 215.90 | 218.40 | 210.09 | 59,172 |
| 2024-12-04 | 214.50 | 217.50 | 214.40 | 215.30 | 207.10 | 919,725 |
| 2024-12-03 | 215.55 | 216.30 | 213.70 | 214.60 | 206.43 | 74,851 |
| 2024-12-02 | 209.00 | 216.10 | 209.00 | 215.00 | 206.82 | 97,707 |
| 2024-11-29 | 208.50 | 209.90 | 207.50 | 209.50 | 201.53 | 100,694 |
| 2024-11-28 | 206.20 | 208.80 | 206.10 | 208.47 | 200.53 | 102,101 |
| 2024-11-27 | 202.18 | 205.10 | 201.80 | 204.90 | 197.10 | 892,366 |
| 2024-11-26 | 205.80 | 205.80 | 202.40 | 202.40 | 194.70 | 44,954 |
| 2024-11-25 | 209.35 | 209.60 | 207.60 | 208.70 | 200.76 | 415,081 |
| 2024-11-22 | 204.75 | 207.80 | 202.50 | 207.80 | 199.89 | 75,439 |
| 2024-11-21 | 201.20 | 202.90 | 199.40 | 202.40 | 194.70 | 63,873 |
| 2024-11-20 | 204.60 | 205.10 | 201.40 | 204.30 | 196.52 | 157,739 |
| 2024-11-19 | 205.60 | 205.90 | 200.60 | 203.30 | 195.56 | 45,415 |
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.