AB SKF (publ) (0NWW.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:10PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 228.50 | 230.00 | 223.00 | 226.51 | 226.51 | 263 |
| 25 Apr 2024 | 223.50 | 224.50 | 219.50 | 219.50 | 219.50 | 167 |
| 24 Apr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 60 |
| 19 Apr 2024 | 213.50 | 217.00 | 213.50 | 217.00 | 217.00 | 119 |
| 18 Apr 2024 | 219.00 | 221.01 | 219.00 | 221.00 | 221.00 | 84 |
| 17 Apr 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2 |
| 16 Apr 2024 | 218.50 | 218.50 | 217.00 | 218.00 | 218.00 | 8 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1 |
| 11 Apr 2024 | 225.00 | 225.00 | 217.50 | 217.50 | 217.50 | 3 |
| 10 Apr 2024 | 226.50 | 226.50 | 223.00 | 225.49 | 225.49 | 30 |
| 09 Apr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 224.50 | 228.00 | 224.50 | 228.00 | 228.00 | 73 |
| 03 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 30 |
| 02 Apr 2024 | 219.50 | 222.00 | 219.50 | 222.00 | 222.00 | 58 |
| 28 Mar 2024 | 221.00 | 221.00 | 219.00 | 219.82 | 219.82 | 153 |
| 27 Mar 2024 | 218.50 | 223.00 | 218.00 | 222.00 | 222.00 | 206 |
| 27 Mar 2024 | 7.5 Dividend | |||||
| 26 Mar 2024 | 226.50 | 230.00 | 226.50 | 229.00 | 221.50 | 36 |
| 25 Mar 2024 | 229.00 | 229.00 | 226.00 | 228.50 | 221.02 | 18 |
| 22 Mar 2024 | 230.50 | 232.00 | 230.50 | 230.50 | 222.95 | 2 |
| 21 Mar 2024 | 231.50 | 231.50 | 231.00 | 231.00 | 223.43 | 24 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 221.50 | 7 |
| 18 Mar 2024 | 237.00 | 238.50 | 230.49 | 230.49 | 222.94 | 113 |
| 15 Mar 2024 | 233.50 | 237.00 | 233.50 | 235.50 | 227.79 | 2 |
| 14 Mar 2024 | 232.00 | 233.00 | 232.00 | 233.00 | 225.37 | 27 |
| 13 Mar 2024 | 235.50 | 235.50 | 234.00 | 234.02 | 226.35 | 83 |
| 12 Mar 2024 | 231.00 | 234.00 | 229.00 | 234.00 | 226.34 | 66 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 217.63 | - |
| 06 Mar 2024 | 222.50 | 224.50 | 222.50 | 224.50 | 217.15 | 1 |
| 05 Mar 2024 | 220.50 | 224.50 | 220.50 | 224.50 | 217.15 | 19 |
| 04 Mar 2024 | 226.00 | 226.50 | 224.50 | 224.50 | 217.15 | 11 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 226.50 | 226.50 | 225.50 | 225.50 | 218.11 | 10 |
| 28 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 216.66 | 10 |
| 27 Feb 2024 | 223.50 | 223.50 | 223.00 | 223.00 | 215.70 | 1 |
| 26 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 219.08 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 222.50 | 222.50 | 214.99 | 214.99 | 207.94 | 11 |
| 21 Feb 2024 | 220.00 | 220.00 | 217.00 | 218.01 | 210.87 | 62 |
| 20 Feb 2024 | 216.50 | 220.50 | 216.50 | 216.50 | 209.41 | 2 |
| 19 Feb 2024 | 218.00 | 220.50 | 217.50 | 218.00 | 210.86 | 553 |
| 16 Feb 2024 | 216.00 | 224.00 | 216.00 | 220.50 | 213.28 | 2 |
| 15 Feb 2024 | 218.50 | 218.50 | 217.00 | 217.00 | 209.89 | 3 |
| 14 Feb 2024 | 214.50 | 214.50 | 212.00 | 212.00 | 205.06 | 75 |
| 13 Feb 2024 | 208.50 | 212.50 | 208.50 | 211.00 | 204.09 | 132 |
| 12 Feb 2024 | 209.00 | 211.50 | 209.00 | 210.00 | 203.12 | 4 |
| 09 Feb 2024 | 212.00 | 212.00 | 210.00 | 210.51 | 203.62 | 571 |
| 08 Feb 2024 | 209.50 | 214.00 | 209.50 | 214.00 | 206.99 | 5 |
| 07 Feb 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 208.44 | 2 |
| 06 Feb 2024 | 209.50 | 216.00 | 209.50 | 216.00 | 208.93 | 9 |
| 05 Feb 2024 | 209.50 | 212.50 | 208.01 | 208.01 | 201.20 | 12 |
| 02 Feb 2024 | 212.50 | 213.50 | 212.50 | 213.50 | 206.51 | 49 |
| 01 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 203.12 | 2 |
| 31 Jan 2024 | 209.50 | 214.00 | 206.50 | 206.50 | 199.74 | 14 |
| 30 Jan 2024 | 198.00 | 201.50 | 198.00 | 198.40 | 191.90 | 3 |
| 29 Jan 2024 | 199.80 | 200.01 | 197.20 | 200.01 | 193.46 | 48 |
| 26 Jan 2024 | 200.50 | 203.51 | 200.50 | 203.51 | 196.85 | 24 |
| 25 Jan 2024 | 196.80 | 200.50 | 196.80 | 198.80 | 192.29 | 70 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 195.40 | 196.00 | 195.40 | 196.00 | 189.58 | 1 |
| 19 Jan 2024 | 193.80 | 194.60 | 193.60 | 193.80 | 187.45 | 8 |
| 18 Jan 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 187.26 | 30 |
| 17 Jan 2024 | 187.60 | 193.80 | 187.60 | 190.00 | 183.78 | 11 |
| 16 Jan 2024 | 197.60 | 197.60 | 192.60 | 193.00 | 186.68 | 52 |
| 15 Jan 2024 | 200.50 | 200.50 | 194.80 | 194.80 | 188.42 | 2 |
| 12 Jan 2024 | 198.00 | 199.00 | 195.40 | 197.20 | 190.74 | 14 |
| 11 Jan 2024 | 198.80 | 201.00 | 196.60 | 197.40 | 190.93 | 10 |
| 10 Jan 2024 | 203.50 | 203.50 | 196.80 | 198.61 | 192.11 | 33 |
| 09 Jan 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 192.29 | 1 |
| 08 Jan 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 194.90 | 2 |
| 05 Jan 2024 | 200.00 | 200.00 | 199.80 | 199.80 | 193.26 | 16 |
| 04 Jan 2024 | 199.61 | 199.61 | 199.60 | 199.60 | 193.06 | 89 |
| 03 Jan 2024 | 207.00 | 207.00 | 198.00 | 199.81 | 193.27 | 88 |
| 02 Jan 2024 | 202.50 | 206.00 | 202.50 | 203.01 | 196.36 | 12 |
| 29 Dec 2023 | 204.50 | 205.00 | 204.50 | 204.50 | 197.80 | 29 |
| 28 Dec 2023 | 205.00 | 205.00 | 204.00 | 204.00 | 197.32 | 2 |
| 27 Dec 2023 | 204.00 | 207.00 | 204.00 | 205.50 | 198.77 | 5 |
| 22 Dec 2023 | 205.50 | 206.50 | 205.00 | 205.00 | 198.29 | 5 |
| 21 Dec 2023 | 204.50 | 205.50 | 204.50 | 205.00 | 198.29 | 53 |
| 20 Dec 2023 | 205.50 | 208.50 | 205.50 | 207.00 | 200.22 | 12 |
| 19 Dec 2023 | 206.00 | 206.50 | 206.00 | 206.50 | 199.74 | 56 |
| 18 Dec 2023 | 207.00 | 207.00 | 205.50 | 205.50 | 198.77 | 41 |
| 15 Dec 2023 | 205.00 | 211.50 | 205.00 | 207.50 | 200.70 | 74 |
| 14 Dec 2023 | 206.50 | 209.50 | 205.00 | 205.00 | 198.29 | 10 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 203.50 | 207.00 | 203.50 | 204.50 | 197.80 | 6 |
| 11 Dec 2023 | 201.50 | 207.50 | 201.50 | 204.51 | 197.82 | 48 |
| 08 Dec 2023 | 202.50 | 207.00 | 201.00 | 203.00 | 196.35 | 50 |
| 07 Dec 2023 | 201.50 | 207.50 | 201.50 | 204.50 | 197.80 | 158 |
| 06 Dec 2023 | 201.00 | 204.50 | 199.20 | 203.50 | 196.84 | 99 |
| 05 Dec 2023 | 196.60 | 197.00 | 196.00 | 196.60 | 190.16 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.