AB SKF (publ) (SKF-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 213.10 | 213.40 | 211.40 | 212.80 | 212.80 | 802,820 |
| Jun 27, 2024 | 209.40 | 213.00 | 209.20 | 211.90 | 211.90 | 1,033,632 |
| Jun 26, 2024 | 211.10 | 211.80 | 207.00 | 208.90 | 208.90 | 1,138,366 |
| Jun 25, 2024 | 212.30 | 212.40 | 208.90 | 209.80 | 209.80 | 1,046,441 |
| Jun 24, 2024 | 208.70 | 214.10 | 208.70 | 213.00 | 213.00 | 1,140,125 |
| Jun 20, 2024 | 211.80 | 215.00 | 210.80 | 214.20 | 214.20 | 3,470,234 |
| Jun 19, 2024 | 210.80 | 213.20 | 210.30 | 211.10 | 211.10 | 1,690,561 |
| Jun 18, 2024 | 211.50 | 211.80 | 208.30 | 210.00 | 210.00 | 1,225,107 |
| Jun 17, 2024 | 208.60 | 210.40 | 207.30 | 210.30 | 210.30 | 1,238,088 |
| Jun 14, 2024 | 213.20 | 213.20 | 204.90 | 207.10 | 207.10 | 1,601,541 |
| Jun 13, 2024 | 222.30 | 222.30 | 213.20 | 213.30 | 213.30 | 2,812,393 |
| Jun 12, 2024 | 223.80 | 225.20 | 222.40 | 222.80 | 222.80 | 1,729,665 |
| Jun 11, 2024 | 226.60 | 227.30 | 221.30 | 222.80 | 222.80 | 1,315,563 |
| Jun 10, 2024 | 222.80 | 226.80 | 222.00 | 226.00 | 226.00 | 804,137 |
| Jun 07, 2024 | 227.20 | 227.80 | 222.80 | 225.60 | 225.60 | 1,313,762 |
| Jun 05, 2024 | 223.70 | 229.10 | 223.70 | 225.80 | 225.80 | 1,148,252 |
| Jun 04, 2024 | 225.30 | 225.90 | 221.40 | 223.30 | 223.30 | 1,575,349 |
| Jun 03, 2024 | 231.40 | 232.40 | 225.30 | 225.60 | 225.60 | 1,718,855 |
| May 31, 2024 | 228.80 | 229.60 | 227.10 | 229.30 | 229.30 | 3,413,971 |
| May 30, 2024 | 228.60 | 229.90 | 227.60 | 229.00 | 229.00 | 503,629 |
| May 29, 2024 | 232.10 | 232.80 | 227.90 | 229.20 | 229.20 | 694,555 |
| May 28, 2024 | 232.80 | 233.70 | 230.40 | 233.70 | 233.70 | 1,119,606 |
| May 27, 2024 | 232.90 | 232.90 | 231.40 | 232.20 | 232.20 | 569,954 |
| May 24, 2024 | 234.10 | 235.90 | 232.00 | 232.70 | 232.70 | 1,097,925 |
| May 23, 2024 | 231.90 | 238.70 | 231.90 | 235.10 | 235.10 | 1,762,276 |
| May 22, 2024 | 234.70 | 234.80 | 231.70 | 231.90 | 231.90 | 768,927 |
| May 21, 2024 | 235.00 | 235.50 | 233.10 | 235.50 | 235.50 | 669,566 |
| May 20, 2024 | 232.70 | 235.30 | 232.10 | 235.00 | 235.00 | 814,273 |
| May 17, 2024 | 231.80 | 233.30 | 230.10 | 232.60 | 232.60 | 1,532,668 |
| May 16, 2024 | 236.30 | 236.30 | 232.90 | 232.90 | 232.90 | 669,610 |
| May 15, 2024 | 237.00 | 237.80 | 235.20 | 236.10 | 236.10 | 807,767 |
| May 14, 2024 | 234.30 | 236.30 | 232.80 | 236.30 | 236.30 | 811,987 |
| May 13, 2024 | 237.80 | 237.90 | 233.30 | 234.50 | 234.50 | 905,098 |
| May 10, 2024 | 240.00 | 240.00 | 237.40 | 237.70 | 237.70 | 1,308,008 |
| May 08, 2024 | 238.60 | 240.40 | 237.70 | 237.70 | 237.70 | 772,386 |
| May 07, 2024 | 236.00 | 239.50 | 234.60 | 238.80 | 238.80 | 1,123,070 |
| May 06, 2024 | 232.10 | 235.20 | 230.90 | 234.40 | 234.40 | 793,544 |
| May 03, 2024 | 231.20 | 232.70 | 228.50 | 230.60 | 230.60 | 672,805 |
| May 02, 2024 | 230.00 | 233.20 | 228.10 | 229.70 | 229.70 | 1,560,988 |
| Apr 30, 2024 | 230.40 | 232.50 | 228.30 | 230.00 | 230.00 | 1,326,205 |
| Apr 29, 2024 | 226.70 | 230.40 | 226.70 | 229.00 | 229.00 | 890,461 |
| Apr 26, 2024 | 230.00 | 231.20 | 223.30 | 225.20 | 225.20 | 1,893,723 |
| Apr 25, 2024 | 223.00 | 225.20 | 218.30 | 219.60 | 219.60 | 1,313,759 |
| Apr 24, 2024 | 226.00 | 226.00 | 222.50 | 224.50 | 224.50 | 954,712 |
| Apr 23, 2024 | 223.20 | 225.30 | 221.20 | 224.60 | 224.60 | 1,002,678 |
| Apr 22, 2024 | 220.90 | 224.40 | 213.40 | 222.30 | 222.30 | 2,578,353 |
| Apr 19, 2024 | 216.70 | 219.50 | 214.20 | 219.50 | 219.50 | 1,472,435 |
| Apr 18, 2024 | 220.60 | 221.90 | 218.10 | 219.60 | 219.60 | 866,417 |
| Apr 17, 2024 | 216.80 | 221.30 | 216.80 | 219.30 | 219.30 | 851,416 |
| Apr 16, 2024 | 218.90 | 219.50 | 215.80 | 216.80 | 216.80 | 897,511 |
| Apr 15, 2024 | 220.00 | 224.90 | 220.00 | 222.20 | 222.20 | 763,947 |
| Apr 12, 2024 | 220.80 | 223.00 | 218.30 | 218.70 | 218.70 | 761,950 |
| Apr 11, 2024 | 224.20 | 225.80 | 216.40 | 219.00 | 219.00 | 1,293,788 |
| Apr 10, 2024 | 225.30 | 226.90 | 222.00 | 224.20 | 224.20 | 758,082 |
| Apr 09, 2024 | 226.40 | 226.60 | 223.00 | 223.80 | 223.80 | 1,079,439 |
| Apr 08, 2024 | 227.90 | 228.70 | 225.40 | 226.40 | 226.40 | 1,058,936 |
| Apr 05, 2024 | 224.80 | 228.80 | 224.00 | 228.50 | 228.50 | 1,193,485 |
| Apr 04, 2024 | 223.50 | 228.10 | 222.90 | 227.60 | 227.60 | 1,391,827 |
| Apr 03, 2024 | 221.90 | 223.00 | 219.10 | 222.50 | 222.50 | 832,005 |
| Apr 02, 2024 | 219.60 | 224.00 | 218.80 | 222.60 | 222.60 | 1,761,523 |
| Mar 28, 2024 | 221.30 | 223.30 | 218.40 | 218.50 | 218.50 | 701,433 |
| Mar 27, 2024 | 221.30 | 223.20 | 220.10 | 221.00 | 221.00 | 1,246,582 |
| Mar 27, 2024 | 7.5 Dividend | |||||
| Mar 26, 2024 | 226.70 | 230.50 | 224.10 | 229.60 | 222.10 | 1,538,112 |
| Mar 25, 2024 | 232.10 | 232.40 | 226.00 | 227.30 | 219.88 | 1,204,528 |
| Mar 22, 2024 | 231.40 | 233.40 | 228.00 | 231.80 | 224.23 | 1,208,329 |
| Mar 21, 2024 | 231.50 | 232.40 | 228.50 | 232.40 | 224.81 | 1,144,121 |
| Mar 20, 2024 | 227.60 | 229.90 | 226.00 | 228.10 | 220.65 | 980,337 |
| Mar 19, 2024 | 225.60 | 229.30 | 223.90 | 227.60 | 220.17 | 2,466,158 |
| Mar 18, 2024 | 236.50 | 239.00 | 230.70 | 232.00 | 224.42 | 1,847,766 |
| Mar 15, 2024 | 232.80 | 238.20 | 232.80 | 236.50 | 228.77 | 1,887,155 |
| Mar 14, 2024 | 233.10 | 233.60 | 230.90 | 232.70 | 225.10 | 1,220,464 |
| Mar 13, 2024 | 234.80 | 236.30 | 232.30 | 232.80 | 225.20 | 1,327,919 |
| Mar 12, 2024 | 228.10 | 235.00 | 227.60 | 234.50 | 226.84 | 2,581,363 |
| Mar 11, 2024 | 225.40 | 227.50 | 224.50 | 227.10 | 219.68 | 1,059,959 |
| Mar 08, 2024 | 224.80 | 226.60 | 224.20 | 225.20 | 217.84 | 961,061 |
| Mar 07, 2024 | 223.50 | 224.60 | 222.40 | 224.50 | 217.17 | 1,210,718 |
| Mar 06, 2024 | 223.30 | 224.90 | 223.10 | 224.50 | 217.17 | 1,138,922 |
| Mar 05, 2024 | 222.70 | 224.40 | 221.70 | 223.50 | 216.20 | 1,118,947 |
| Mar 04, 2024 | 226.30 | 227.00 | 224.10 | 225.50 | 218.13 | 812,321 |
| Mar 01, 2024 | 227.30 | 228.10 | 225.20 | 225.30 | 217.94 | 930,108 |
| Feb 29, 2024 | 227.00 | 228.30 | 224.70 | 225.80 | 218.42 | 1,383,092 |
| Feb 28, 2024 | 223.80 | 226.50 | 223.50 | 226.10 | 218.71 | 788,454 |
| Feb 27, 2024 | 221.70 | 223.90 | 221.00 | 223.80 | 216.49 | 1,020,949 |
| Feb 26, 2024 | 221.50 | 223.10 | 219.40 | 221.40 | 214.17 | 811,853 |
| Feb 23, 2024 | 218.00 | 222.10 | 216.30 | 221.60 | 214.36 | 1,196,015 |
| Feb 22, 2024 | 219.30 | 221.40 | 215.20 | 215.30 | 208.27 | 1,210,338 |
| Feb 21, 2024 | 216.40 | 218.40 | 216.20 | 217.20 | 210.11 | 725,825 |
| Feb 20, 2024 | 217.00 | 218.10 | 214.60 | 216.40 | 209.33 | 647,155 |
| Feb 19, 2024 | 216.70 | 219.00 | 216.70 | 217.70 | 210.59 | 727,457 |
| Feb 16, 2024 | 217.60 | 220.20 | 217.20 | 218.40 | 211.27 | 1,449,260 |
| Feb 15, 2024 | 213.60 | 217.80 | 213.60 | 216.40 | 209.33 | 1,194,264 |
| Feb 14, 2024 | 211.20 | 213.20 | 210.20 | 212.60 | 205.66 | 906,806 |
| Feb 13, 2024 | 209.10 | 211.50 | 208.70 | 209.80 | 202.95 | 1,066,462 |
| Feb 12, 2024 | 209.00 | 210.00 | 208.00 | 209.80 | 202.95 | 1,152,328 |
| Feb 09, 2024 | 209.90 | 210.50 | 207.80 | 208.30 | 201.50 | 754,341 |
| Feb 08, 2024 | 209.50 | 211.50 | 207.70 | 209.90 | 203.04 | 930,655 |
| Feb 07, 2024 | 213.50 | 213.70 | 208.50 | 208.90 | 202.08 | 1,717,893 |
| Feb 06, 2024 | 211.00 | 214.00 | 208.90 | 213.50 | 206.53 | 1,766,296 |
| Feb 05, 2024 | 209.90 | 209.90 | 204.30 | 206.30 | 199.56 | 1,645,616 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.