AB SKF (publ) (SKF-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 215.00 | 218.50 | 214.50 | 218.00 | 218.00 | 3,597 |
| 18 Apr 2024 | 221.00 | 221.50 | 218.50 | 221.00 | 221.00 | 4,538 |
| 17 Apr 2024 | 217.00 | 220.50 | 216.50 | 218.00 | 218.00 | 22,307 |
| 16 Apr 2024 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | 5,094 |
| 15 Apr 2024 | 214.00 | 225.00 | 214.00 | 223.50 | 223.50 | 3,676 |
| 12 Apr 2024 | 220.50 | 222.50 | 218.00 | 218.00 | 218.00 | 2,729 |
| 11 Apr 2024 | 225.00 | 225.50 | 216.50 | 219.50 | 219.50 | 4,917 |
| 10 Apr 2024 | 224.50 | 227.00 | 222.50 | 225.50 | 225.50 | 7,186 |
| 09 Apr 2024 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | 8,660 |
| 08 Apr 2024 | 227.00 | 228.00 | 226.00 | 227.00 | 227.00 | 9,297 |
| 05 Apr 2024 | 226.00 | 229.00 | 225.00 | 227.00 | 227.00 | 5,822 |
| 04 Apr 2024 | 223.50 | 228.50 | 223.00 | 228.50 | 228.50 | 9,979 |
| 03 Apr 2024 | 223.00 | 223.00 | 220.00 | 222.50 | 222.50 | 8,832 |
| 02 Apr 2024 | 218.50 | 224.00 | 218.50 | 221.50 | 221.50 | 10,335 |
| 28 Mar 2024 | 222.00 | 223.00 | 218.50 | 218.50 | 218.50 | 5,345 |
| 27 Mar 2024 | 225.00 | 225.00 | 220.50 | 222.00 | 222.00 | 11,032 |
| 27 Mar 2024 | 7.5 Dividend | |||||
| 26 Mar 2024 | 227.00 | 231.50 | 224.50 | 231.50 | 224.00 | 4,057 |
| 25 Mar 2024 | 232.00 | 232.50 | 226.00 | 227.00 | 219.65 | 29,301 |
| 22 Mar 2024 | 231.50 | 232.00 | 228.50 | 231.50 | 224.00 | 5,985 |
| 21 Mar 2024 | 232.00 | 232.00 | 228.50 | 232.00 | 224.48 | 2,854 |
| 20 Mar 2024 | 225.50 | 230.00 | 225.50 | 229.00 | 221.58 | 6,688 |
| 19 Mar 2024 | 231.00 | 231.00 | 224.50 | 226.00 | 218.68 | 6,627 |
| 18 Mar 2024 | 235.50 | 239.00 | 230.50 | 230.50 | 223.03 | 8,523 |
| 15 Mar 2024 | 232.50 | 238.50 | 232.50 | 238.50 | 230.77 | 18,714 |
| 14 Mar 2024 | 233.50 | 233.50 | 231.00 | 232.50 | 224.97 | 4,946 |
| 13 Mar 2024 | 236.50 | 236.50 | 232.50 | 234.00 | 226.42 | 3,202 |
| 12 Mar 2024 | 227.50 | 236.00 | 227.50 | 236.00 | 228.35 | 8,558 |
| 11 Mar 2024 | 226.50 | 227.00 | 224.50 | 227.00 | 219.65 | 18,756 |
| 08 Mar 2024 | 224.00 | 226.50 | 223.50 | 226.50 | 219.16 | 4,931 |
| 07 Mar 2024 | 223.50 | 224.50 | 222.00 | 223.00 | 215.78 | 2,890 |
| 06 Mar 2024 | 222.50 | 225.00 | 222.50 | 223.50 | 216.26 | 21,218 |
| 05 Mar 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 216.74 | 15,244 |
| 04 Mar 2024 | 226.00 | 226.50 | 224.00 | 226.50 | 219.16 | 14,019 |
| 01 Mar 2024 | 224.50 | 228.00 | 224.50 | 226.00 | 218.68 | 4,946 |
| 29 Feb 2024 | 228.00 | 228.00 | 224.50 | 224.50 | 217.23 | 4,497 |
| 28 Feb 2024 | 223.50 | 227.00 | 223.50 | 227.00 | 219.65 | 4,655 |
| 27 Feb 2024 | 219.50 | 224.00 | 219.50 | 223.50 | 216.26 | 5,354 |
| 26 Feb 2024 | 222.50 | 223.00 | 219.50 | 219.50 | 212.39 | 130,977 |
| 23 Feb 2024 | 215.00 | 222.50 | 215.00 | 222.50 | 215.29 | 30,859 |
| 22 Feb 2024 | 218.00 | 222.00 | 215.00 | 215.00 | 208.03 | 2,438 |
| 21 Feb 2024 | 216.00 | 219.00 | 216.00 | 218.00 | 210.94 | 5,742 |
| 20 Feb 2024 | 218.50 | 219.00 | 216.00 | 216.00 | 209.00 | 5,794 |
| 19 Feb 2024 | 219.00 | 220.00 | 217.50 | 218.50 | 211.42 | 23,500 |
| 16 Feb 2024 | 219.00 | 222.00 | 219.00 | 219.00 | 211.90 | 20,181 |
| 15 Feb 2024 | 215.50 | 219.00 | 215.50 | 218.50 | 211.42 | 4,575 |
| 14 Feb 2024 | 212.00 | 215.50 | 211.50 | 215.50 | 208.52 | 6,490 |
| 13 Feb 2024 | 211.00 | 213.00 | 208.50 | 212.00 | 205.13 | 6,896 |
| 12 Feb 2024 | 209.50 | 211.50 | 209.50 | 211.50 | 204.65 | 17,125 |
| 09 Feb 2024 | 213.00 | 214.00 | 210.00 | 210.50 | 203.68 | 3,171 |
| 08 Feb 2024 | 209.00 | 214.00 | 209.00 | 211.00 | 204.16 | 1,651 |
| 07 Feb 2024 | 216.00 | 217.00 | 207.50 | 207.50 | 200.78 | 1,411 |
| 06 Feb 2024 | 209.50 | 215.00 | 209.50 | 215.00 | 208.03 | 19,623 |
| 05 Feb 2024 | 210.50 | 211.50 | 206.50 | 208.00 | 201.26 | 18,259 |
| 02 Feb 2024 | 207.50 | 214.50 | 207.50 | 210.50 | 203.68 | 11,221 |
| 01 Feb 2024 | 207.00 | 211.00 | 205.00 | 207.50 | 200.78 | 1,966 |
| 31 Jan 2024 | 200.00 | 213.50 | 200.00 | 208.00 | 201.26 | 24,758 |
| 30 Jan 2024 | 200.00 | 200.50 | 198.40 | 199.40 | 192.94 | 7,724 |
| 29 Jan 2024 | 203.00 | 203.00 | 198.40 | 200.00 | 193.52 | 12,345 |
| 26 Jan 2024 | 205.00 | 205.00 | 201.00 | 203.50 | 196.91 | 6,092 |
| 25 Jan 2024 | 198.80 | 203.50 | 198.80 | 203.00 | 196.42 | 8,988 |
| 24 Jan 2024 | 197.40 | 199.60 | 195.00 | 195.00 | 188.68 | 2,986 |
| 23 Jan 2024 | 195.20 | 199.00 | 195.00 | 195.00 | 188.68 | 5,022 |
| 22 Jan 2024 | 193.00 | 197.40 | 192.80 | 197.40 | 191.00 | 4,387 |
| 19 Jan 2024 | 195.00 | 196.00 | 192.80 | 192.80 | 186.55 | 3,498 |
| 18 Jan 2024 | 190.00 | 195.60 | 189.80 | 195.00 | 188.68 | 13,123 |
| 17 Jan 2024 | 192.00 | 192.00 | 189.20 | 190.20 | 184.04 | 12,992 |
| 16 Jan 2024 | 196.20 | 196.20 | 191.80 | 192.00 | 185.78 | 5,997 |
| 15 Jan 2024 | 196.80 | 197.40 | 196.00 | 196.80 | 190.42 | 674 |
| 12 Jan 2024 | 194.20 | 199.40 | 194.20 | 197.60 | 191.20 | 2,512 |
| 11 Jan 2024 | 198.60 | 201.00 | 194.20 | 194.20 | 187.91 | 2,472 |
| 10 Jan 2024 | 203.50 | 203.50 | 198.00 | 198.60 | 192.17 | 4,368 |
| 09 Jan 2024 | 200.50 | 201.50 | 197.00 | 197.00 | 190.62 | 5,462 |
| 08 Jan 2024 | 199.80 | 202.00 | 198.00 | 200.50 | 194.00 | 4,108 |
| 05 Jan 2024 | 199.60 | 201.00 | 198.80 | 199.80 | 193.33 | 1,866 |
| 04 Jan 2024 | 199.80 | 200.50 | 197.40 | 199.60 | 193.13 | 22,314 |
| 03 Jan 2024 | 202.50 | 203.50 | 199.40 | 199.80 | 193.33 | 2,979 |
| 02 Jan 2024 | 201.50 | 206.00 | 201.50 | 203.00 | 196.42 | 4,007 |
| 29 Dec 2023 | 205.00 | 205.50 | 203.00 | 203.00 | 196.42 | 2,398 |
| 28 Dec 2023 | 206.00 | 206.00 | 204.00 | 204.00 | 197.39 | 4,847 |
| 27 Dec 2023 | 208.00 | 208.00 | 204.50 | 206.00 | 199.33 | 5,593 |
| 22 Dec 2023 | 205.00 | 206.50 | 205.00 | 205.00 | 198.36 | 3,817 |
| 21 Dec 2023 | 208.00 | 208.00 | 204.00 | 205.00 | 198.36 | 5,718 |
| 20 Dec 2023 | 206.50 | 208.00 | 206.50 | 208.00 | 201.26 | 2,867 |
| 19 Dec 2023 | 205.50 | 207.50 | 205.00 | 206.50 | 199.81 | 10,053 |
| 18 Dec 2023 | 207.00 | 207.00 | 205.50 | 205.50 | 198.84 | 3,128 |
| 15 Dec 2023 | 204.50 | 208.00 | 204.00 | 207.50 | 200.78 | 3,930 |
| 14 Dec 2023 | 203.00 | 208.50 | 203.00 | 204.50 | 197.87 | 9,708 |
| 13 Dec 2023 | 206.00 | 206.00 | 203.00 | 203.00 | 196.42 | 2,607 |
| 12 Dec 2023 | 204.50 | 206.00 | 204.00 | 206.00 | 199.33 | 5,444 |
| 11 Dec 2023 | 203.00 | 204.50 | 200.00 | 204.50 | 197.87 | 13,302 |
| 08 Dec 2023 | 206.00 | 206.00 | 200.00 | 203.00 | 196.42 | 37,769 |
| 07 Dec 2023 | 203.50 | 206.00 | 202.50 | 206.00 | 199.33 | 18,069 |
| 06 Dec 2023 | 198.00 | 204.00 | 198.00 | 203.50 | 196.91 | 34,979 |
| 05 Dec 2023 | 196.00 | 197.20 | 195.80 | 197.00 | 190.62 | 12,565 |
| 04 Dec 2023 | 199.00 | 201.00 | 196.80 | 196.80 | 190.42 | 6,451 |
| 01 Dec 2023 | 196.00 | 199.80 | 196.00 | 199.00 | 192.55 | 8,989 |
| 30 Nov 2023 | 198.80 | 198.80 | 195.60 | 197.60 | 191.20 | 5,952 |
| 29 Nov 2023 | 193.60 | 196.60 | 192.60 | 196.60 | 190.23 | 2,278 |
| 28 Nov 2023 | 191.80 | 194.00 | 191.40 | 194.00 | 187.71 | 14,469 |
| *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.