AB SKF B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 205.35 | 206.50 | 204.00 | 205.60 | 197.77 | 652,852 |
| 2024-11-15 | 205.00 | 207.70 | 205.00 | 205.80 | 197.97 | 82,388 |
| 2024-11-14 | 203.33 | 207.10 | 202.60 | 206.70 | 198.83 | 106,393 |
| 2024-11-13 | 205.70 | 206.60 | 200.50 | 202.80 | 195.08 | 4,250,509 |
| 2024-11-12 | 210.00 | 210.70 | 205.70 | 206.50 | 198.64 | 1,411,938 |
| 2024-11-11 | 213.25 | 214.70 | 212.20 | 212.30 | 204.22 | 54,047 |
| 2024-11-08 | 214.70 | 214.70 | 209.70 | 211.12 | 203.08 | 1,470,805 |
| 2024-11-07 | 206.90 | 218.90 | 206.90 | 216.00 | 207.78 | 545,192 |
| 2024-11-06 | 207.85 | 215.00 | 206.20 | 206.20 | 198.35 | 206,532 |
| 2024-11-05 | 205.20 | 208.40 | 204.00 | 208.40 | 200.47 | 380,619 |
| 2024-11-04 | 201.38 | 206.00 | 201.30 | 203.80 | 196.04 | 1,253,705 |
| 2024-11-01 | 202.53 | 203.10 | 201.00 | 201.70 | 194.02 | 26,715 |
| 2024-10-31 | 204.85 | 205.30 | 201.30 | 201.30 | 193.64 | 118,493 |
| 2024-10-30 | 207.90 | 214.90 | 207.00 | 214.00 | 205.85 | 1,021,359 |
| 2024-10-29 | 203.38 | 205.40 | 202.20 | 203.30 | 195.56 | 156,178 |
| 2024-10-28 | 202.78 | 203.60 | 200.50 | 203.00 | 195.27 | 61,728 |
| 2024-10-25 | 198.78 | 201.70 | 198.05 | 201.40 | 193.73 | 644,035 |
| 2024-10-24 | 199.10 | 203.90 | 199.10 | 199.55 | 191.95 | 48,612 |
| 2024-10-23 | 196.88 | 200.20 | 196.65 | 198.60 | 191.04 | 234,434 |
| 2024-10-22 | 197.03 | 199.35 | 196.15 | 197.90 | 190.37 | 45,002 |
| 2024-10-21 | 199.45 | 201.70 | 196.60 | 197.05 | 189.55 | 109,777 |
| 2024-10-18 | 195.10 | 202.40 | 195.00 | 200.00 | 192.39 | 286,527 |
| 2024-10-17 | 195.53 | 196.50 | 194.55 | 195.62 | 188.17 | 26,348 |
| 2024-10-16 | 191.60 | 195.90 | 191.35 | 194.95 | 187.53 | 656,385 |
| 2024-10-15 | 197.25 | 197.25 | 193.55 | 194.20 | 186.81 | 68,659 |
| 2024-10-14 | 197.00 | 197.35 | 195.65 | 197.10 | 189.60 | 426,151 |
| 2024-10-11 | 195.08 | 197.35 | 193.90 | 196.01 | 188.55 | 94,172 |
| 2024-10-10 | 197.30 | 197.30 | 194.25 | 195.10 | 187.67 | 1,159,547 |
| 2024-10-09 | 195.85 | 198.00 | 195.35 | 197.48 | 189.97 | 888,408 |
| 2024-10-08 | 197.73 | 198.10 | 194.80 | 196.39 | 188.91 | 1,588,906 |
| 2024-10-07 | 202.80 | 202.80 | 198.90 | 199.60 | 192.00 | 36,112 |
| 2024-10-04 | 198.13 | 203.00 | 198.00 | 201.14 | 193.48 | 121,826 |
| 2024-10-03 | 198.75 | 199.40 | 196.75 | 197.65 | 190.13 | 78,129 |
| 2024-10-02 | 199.90 | 200.90 | 197.95 | 199.40 | 191.81 | 326,439 |
| 2024-10-01 | 202.33 | 202.90 | 199.55 | 200.10 | 192.48 | 76,923 |
| 2024-09-30 | 203.85 | 204.20 | 201.60 | 202.00 | 194.31 | 87,121 |
| 2024-09-27 | 202.88 | 205.20 | 202.70 | 203.45 | 195.70 | 217,883 |
| 2024-09-26 | 200.75 | 203.70 | 200.20 | 202.47 | 194.76 | 220,592 |
| 2024-09-25 | 196.63 | 198.50 | 196.50 | 198.05 | 190.51 | 1,431,025 |
| 2024-09-24 | 196.25 | 199.15 | 196.25 | 198.13 | 190.58 | 1,358,636 |
| 2024-09-23 | 193.78 | 194.15 | 192.00 | 193.14 | 185.79 | 1,170,629 |
| 2024-09-20 | 201.68 | 201.83 | 193.75 | 193.75 | 186.37 | 2,028,121 |
| 2024-09-19 | 200.23 | 204.10 | 199.15 | 203.40 | 195.66 | 299,919 |
| 2024-09-18 | 196.73 | 198.90 | 194.50 | 197.10 | 189.60 | 1,973,243 |
| 2024-09-17 | 187.35 | 205.00 | 187.05 | 196.30 | 188.83 | 444,548 |
| 2024-09-16 | 185.10 | 186.70 | 184.95 | 186.70 | 179.59 | 692,741 |
| 2024-09-13 | 183.20 | 185.40 | 183.20 | 184.80 | 177.77 | 75,708 |
| 2024-09-12 | 182.53 | 183.90 | 181.20 | 182.45 | 175.51 | 49,071 |
| 2024-09-11 | 179.53 | 181.75 | 178.40 | 179.45 | 172.62 | 71,191 |
| 2024-09-10 | 180.00 | 182.05 | 178.05 | 178.90 | 172.09 | 69,314 |
| 2024-09-09 | 180.28 | 181.25 | 179.50 | 180.35 | 173.49 | 485,659 |
| 2024-09-06 | 181.78 | 181.95 | 178.25 | 179.10 | 172.28 | 195,545 |
| 2024-09-05 | 183.15 | 184.10 | 181.00 | 182.45 | 175.51 | 66,274 |
| 2024-09-04 | 186.40 | 187.70 | 182.50 | 183.35 | 176.37 | 38,995 |
| 2024-09-03 | 192.88 | 194.80 | 189.30 | 189.95 | 182.72 | 83,845 |
| 2024-09-02 | 193.53 | 193.55 | 190.00 | 192.95 | 185.61 | 1,914,758 |
| 2024-08-30 | 194.53 | 195.20 | 193.75 | 194.25 | 186.86 | 30,233 |
| 2024-08-29 | 190.15 | 194.65 | 190.05 | 194.45 | 187.05 | 13,232 |
| 2024-08-28 | 190.93 | 191.55 | 189.90 | 190.15 | 182.91 | 52,446 |
| 2024-08-27 | 191.83 | 192.45 | 190.45 | 190.45 | 183.20 | 61,295 |
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.