UK Markets closed

AB SKF (publ) (SKF-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
152.70-5.10 (-3.23%)
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022158.50158.50151.90152.70152.70980,703
06 Oct 2022158.40159.90156.95157.80157.80847,290
05 Oct 2022158.05158.40156.40157.05157.051,322,599
04 Oct 2022154.35159.15153.90158.55158.551,457,445
03 Oct 2022148.25152.65146.45152.65152.651,693,520
30 Sept 2022146.85151.00145.85150.25150.252,164,339
29 Sept 2022149.15150.40147.05147.55147.551,957,125
28 Sept 2022144.20150.25143.10149.85149.851,945,552
27 Sept 2022144.95147.45142.00145.45145.451,605,816
26 Sept 2022148.20149.45146.50146.50146.501,078,651
23 Sept 2022147.20149.40146.55149.25149.251,706,109
22 Sept 2022148.55149.55146.20147.65147.651,290,898
21 Sept 2022147.50151.75146.50151.25151.251,225,627
20 Sept 2022150.40152.40148.15148.45148.451,253,620
19 Sept 2022147.30150.60146.90149.70149.70999,654
16 Sept 2022147.50148.90146.10147.80147.802,139,715
15 Sept 2022151.00153.70149.15149.70149.701,293,840
14 Sept 2022155.45156.70150.70150.90150.901,760,050
13 Sept 2022163.15163.15156.75156.75156.751,211,376
12 Sept 2022159.00162.50158.85161.80161.801,176,169
09 Sept 2022157.00158.90156.00158.25158.251,173,197
08 Sept 2022157.15159.20153.20156.75156.751,137,215
07 Sept 2022153.40156.90152.85156.35156.351,222,510
06 Sept 2022155.10158.30153.65155.35155.351,020,648
05 Sept 2022156.00156.80154.65155.25155.251,275,838
02 Sept 2022158.00161.30157.20160.35160.35936,385
01 Sept 2022159.50159.50156.30156.30156.301,199,755
31 Aug 2022166.60167.00160.55160.55160.551,696,607
30 Aug 2022163.60168.85163.50165.80165.801,333,113
29 Aug 2022163.50165.05157.80163.05163.051,593,255
26 Aug 2022168.00170.60164.35165.00165.003,924,512
25 Aug 2022159.50160.30157.50159.10159.10537,355
24 Aug 2022157.20159.15155.10158.60158.60878,510
23 Aug 2022156.20158.90155.80157.85157.85972,753
22 Aug 2022160.10160.75155.95157.20157.201,200,062
19 Aug 2022163.90164.05160.75161.15161.151,369,429
18 Aug 2022162.10165.85162.00165.00165.00732,599
17 Aug 2022169.50169.95161.70162.10162.101,720,118
16 Aug 2022165.90169.00165.10169.00169.00939,915
15 Aug 2022167.70167.90165.15165.50165.50571,553
12 Aug 2022167.25169.75166.80167.10167.10623,636
11 Aug 2022170.50171.05165.95167.35167.351,132,676
10 Aug 2022164.50169.65163.60169.40169.401,041,445
09 Aug 2022166.85167.05162.90165.25165.25817,376
08 Aug 2022167.00169.45165.95167.20167.20620,380
05 Aug 2022165.05167.55164.15165.00165.00730,536
04 Aug 2022164.70168.65164.50165.05165.051,097,216
03 Aug 2022163.00165.35161.10164.70164.701,152,984
02 Aug 2022165.95166.40163.50163.50163.501,660,779
01 Aug 2022170.30170.70165.80168.50168.501,056,509
29 Jul 2022165.85170.45165.05170.20170.201,236,367
28 Jul 2022164.05167.60163.10164.40164.401,602,132
27 Jul 2022165.55167.00162.60162.75162.751,021,605
26 Jul 2022168.05168.70164.30165.00165.001,261,073
25 Jul 2022169.05170.70167.30168.70168.70857,171
22 Jul 2022165.35169.75163.65169.75169.751,358,456
21 Jul 2022162.10166.90160.35165.65165.651,423,401
20 Jul 2022168.05174.40162.75164.90164.902,897,443
19 Jul 2022164.90172.90163.55171.10171.101,897,701
18 Jul 2022164.70168.35163.45166.00166.001,307,665
15 Jul 2022161.70164.05156.10162.00162.001,652,914
14 Jul 2022163.35164.00160.00161.40161.401,498,813
13 Jul 2022165.10167.40161.05163.85163.851,107,426
12 Jul 2022158.45165.90158.30165.90165.901,375,658
11 Jul 2022163.00164.05159.95160.85160.851,195,178
08 Jul 2022163.50165.65161.85165.65165.651,186,586
07 Jul 2022160.60164.10158.20163.80163.801,705,766
06 Jul 2022156.50159.25155.65158.80158.801,572,594
05 Jul 2022156.10158.50152.60155.05155.051,586,033
04 Jul 2022152.65155.75152.65155.35155.351,047,503
01 Jul 2022149.70155.40147.30152.50152.501,955,232
30 Jun 2022153.00153.35148.65150.50150.502,475,191
29 Jun 2022155.85157.35153.85155.65155.651,534,895
28 Jun 2022159.70162.90157.25157.80157.801,794,846
27 Jun 2022152.50160.80152.00158.60158.601,790,814
23 Jun 2022158.00158.00149.45149.45149.452,389,168
22 Jun 2022163.75163.75156.85158.00158.002,380,864
21 Jun 2022166.95169.15164.80164.80164.801,023,769
20 Jun 2022165.65166.15162.55165.90165.90883,330
17 Jun 2022166.00169.35164.35165.30165.302,166,506
16 Jun 2022167.80168.20163.15165.60165.601,584,921
15 Jun 2022168.30171.10167.75168.75168.751,638,656
14 Jun 2022166.60170.00165.10166.75166.751,882,198
13 Jun 2022166.00167.80165.25165.80165.802,139,867
10 Jun 2022172.15172.70167.05168.75168.751,763,886
09 Jun 2022178.05178.95172.40173.30173.302,395,017
08 Jun 2022181.35181.65178.35179.15179.151,111,289
07 Jun 2022181.10184.95178.20180.35180.352,200,156
03 Jun 2022181.90183.00180.00180.60180.601,299,205
02 Jun 2022176.60181.40175.70180.30180.301,202,433
01 Jun 2022173.55178.45173.00176.55176.551,873,467
31 May 2022175.50175.50171.90172.30172.303,530,568
30 May 2022175.00177.25174.50175.50175.50869,098
27 May 2022169.75174.85168.95174.55174.551,776,557
25 May 2022168.30168.40164.50166.30166.301,017,786
24 May 2022168.20171.10166.40166.75166.751,621,344
23 May 2022171.65172.35167.45169.65169.651,443,580
20 May 2022175.85176.15169.50169.60169.602,147,758
19 May 2022170.35173.95168.60173.60173.601,620,852
18 May 2022174.55177.85172.80172.80172.801,662,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...