Stockholm - Delayed Quote SEK

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

Compare
205.80 -0.90 (-0.44%)
At close: November 15 at 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 205.00 207.80 203.90 205.80 205.80 1,030,741
Nov 14, 2024 203.00 207.10 202.10 206.70 206.70 1,387,014
Nov 13, 2024 205.50 206.70 199.95 202.80 202.80 1,056,220
Nov 12, 2024 210.00 210.90 205.50 206.50 206.50 1,371,108
Nov 11, 2024 213.30 214.70 211.30 212.30 212.30 752,751
Nov 8, 2024 214.40 215.40 209.60 211.20 211.20 1,828,163
Nov 7, 2024 206.90 219.00 206.90 216.00 216.00 2,213,201
Nov 6, 2024 208.00 215.10 206.20 206.20 206.20 2,884,031
Nov 5, 2024 205.40 208.40 204.00 208.40 208.40 1,762,093
Nov 4, 2024 201.30 206.10 201.30 205.50 205.50 1,176,150
Nov 1, 2024 202.00 203.20 201.00 201.30 201.30 629,421
Oct 31, 2024 205.10 205.90 201.00 201.30 201.30 2,439,280
Oct 30, 2024 208.00 215.00 205.50 207.20 207.20 2,689,604
Oct 29, 2024 203.50 205.50 202.20 203.30 203.30 1,897,819
Oct 28, 2024 202.90 203.70 200.50 203.00 203.00 927,494
Oct 25, 2024 198.65 202.20 197.65 201.40 201.40 1,060,685
Oct 24, 2024 198.80 203.90 198.45 199.55 199.55 1,189,703
Oct 23, 2024 196.65 200.50 196.65 198.80 198.80 1,091,036
Oct 22, 2024 197.05 199.35 195.75 197.90 197.90 882,007
Oct 21, 2024 199.45 201.70 196.45 197.05 197.05 1,188,737
Oct 18, 2024 195.00 202.30 194.90 200.00 200.00 1,221,575
Oct 17, 2024 195.75 196.50 194.20 194.90 194.90 641,990
Oct 16, 2024 191.75 196.00 191.10 195.20 195.20 1,071,966
Oct 15, 2024 197.40 197.40 193.45 194.35 194.35 1,040,175
Oct 14, 2024 197.00 197.60 195.60 197.05 197.05 732,259
Oct 11, 2024 194.85 197.45 194.00 197.00 197.00 955,869
Oct 10, 2024 197.30 197.60 194.15 195.45 195.45 754,442
Oct 9, 2024 195.80 198.10 195.20 197.80 197.80 1,390,413
Oct 8, 2024 197.95 198.20 194.75 196.00 196.00 1,607,217
Oct 7, 2024 202.70 202.70 198.85 201.00 201.00 762,347
Oct 4, 2024 198.00 203.10 197.80 202.00 202.00 1,244,876
Oct 3, 2024 198.75 199.75 196.75 196.90 196.90 1,304,319
Oct 2, 2024 200.00 200.90 197.75 199.45 199.45 721,235
Oct 1, 2024 202.30 203.10 199.30 199.60 199.60 1,062,501
Sep 30, 2024 204.00 204.40 201.50 202.00 202.00 989,573
Sep 27, 2024 202.90 205.40 202.50 204.70 204.70 1,358,810
Sep 26, 2024 200.80 203.80 200.20 202.80 202.80 1,331,790
Sep 25, 2024 196.55 198.75 196.35 198.10 198.10 627,857
Sep 24, 2024 196.25 199.20 195.85 197.10 197.10 1,407,796
Sep 23, 2024 193.75 194.25 191.65 193.35 193.35 1,066,081
Sep 20, 2024 201.80 201.80 193.65 193.75 193.75 3,152,076
Sep 19, 2024 199.95 204.10 198.80 203.40 203.40 2,467,523
Sep 18, 2024 196.80 199.00 194.15 197.10 197.10 3,405,447
Sep 17, 2024 187.30 205.70 186.90 196.30 196.30 6,141,676
Sep 16, 2024 185.00 186.70 184.45 186.70 186.70 890,489
Sep 13, 2024 183.05 185.50 182.90 184.80 184.80 682,718
Sep 12, 2024 182.65 184.00 181.20 182.45 182.45 1,038,870
Sep 11, 2024 179.70 181.80 178.40 179.45 179.45 1,105,833
Sep 10, 2024 180.00 182.05 177.75 178.90 178.90 1,204,415
Sep 9, 2024 180.50 181.40 179.50 180.35 180.35 604,978
Sep 6, 2024 181.60 182.05 178.20 179.10 179.10 1,359,285
Sep 5, 2024 183.05 184.40 180.95 182.45 182.45 1,468,219
Sep 4, 2024 186.55 188.00 182.50 183.35 183.35 1,602,140
Sep 3, 2024 192.95 195.00 189.10 189.95 189.95 1,192,176
Sep 2, 2024 193.55 193.65 189.90 192.95 192.95 1,173,985
Aug 30, 2024 194.60 195.35 193.65 194.25 194.25 1,077,317
Aug 29, 2024 190.15 194.70 190.15 194.45 194.45 777,305
Aug 28, 2024 190.75 191.60 189.80 190.15 190.15 857,466
Aug 27, 2024 191.95 192.80 190.45 190.45 190.45 485,781
Aug 26, 2024 191.55 192.05 190.85 191.60 191.60 505,293
Aug 23, 2024 190.80 192.65 190.25 191.95 191.95 1,091,544
Aug 22, 2024 191.00 192.15 190.50 190.50 190.50 666,701
Aug 21, 2024 190.70 192.70 190.70 191.15 191.15 620,083
Aug 20, 2024 191.80 193.00 190.65 190.65 190.65 592,864
Aug 19, 2024 190.55 192.20 190.50 191.75 191.75 519,836
Aug 16, 2024 191.75 192.15 189.95 190.55 190.55 604,104
Aug 15, 2024 188.55 193.00 188.10 191.10 191.10 772,798
Aug 14, 2024 187.80 188.40 187.10 188.30 188.30 670,323
Aug 13, 2024 187.10 187.45 185.75 186.80 186.80 763,013
Aug 12, 2024 187.45 187.85 186.10 186.40 186.40 466,536
Aug 9, 2024 188.00 189.35 186.15 186.40 186.40 909,439
Aug 8, 2024 186.50 187.95 184.80 187.50 187.50 992,964
Aug 7, 2024 187.20 188.80 186.60 188.00 188.00 900,590
Aug 6, 2024 189.95 190.00 184.25 185.40 185.40 915,774
Aug 5, 2024 183.80 188.45 180.95 188.10 188.10 1,403,723
Aug 2, 2024 192.75 193.65 188.95 190.20 190.20 1,431,004
Aug 1, 2024 198.05 198.80 194.00 194.65 194.65 1,074,109
Jul 31, 2024 200.80 202.50 198.95 198.95 198.95 1,109,775
Jul 30, 2024 198.95 200.30 198.85 199.85 199.85 668,885
Jul 29, 2024 199.80 200.70 198.10 198.80 198.80 771,312
Jul 26, 2024 196.95 200.70 196.30 199.05 199.05 1,276,885
Jul 25, 2024 193.00 197.15 192.05 197.15 197.15 978,562
Jul 24, 2024 195.10 197.85 193.45 194.70 194.70 2,012,819
Jul 23, 2024 202.10 202.80 199.80 201.20 201.20 954,078
Jul 22, 2024 199.00 203.60 199.00 202.10 202.10 811,479
Jul 19, 2024 205.50 205.50 197.50 198.75 198.75 2,187,875
Jul 18, 2024 205.50 210.70 205.00 206.30 206.30 2,707,361
Jul 17, 2024 212.50 215.80 210.40 215.10 215.10 1,153,924
Jul 16, 2024 211.50 214.40 210.90 214.40 214.40 804,853
Jul 15, 2024 214.20 215.00 212.30 212.50 212.50 581,508
Jul 12, 2024 209.30 216.30 207.60 216.00 216.00 1,206,844
Jul 11, 2024 207.80 209.90 206.50 209.00 209.00 800,922
Jul 10, 2024 206.30 207.80 205.10 206.50 206.50 956,675
Jul 9, 2024 211.60 211.80 204.50 206.30 206.30 1,342,057
Jul 8, 2024 211.10 212.90 209.90 212.90 212.90 747,432
Jul 5, 2024 212.90 214.10 210.20 211.10 211.10 858,141
Jul 4, 2024 212.80 214.60 212.40 212.40 212.40 612,009
Jul 3, 2024 212.10 213.90 211.30 212.40 212.40 823,245
Jul 2, 2024 213.00 213.60 210.00 210.10 210.10 903,866
Jul 1, 2024 215.30 215.60 212.90 214.10 214.10 516,967
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 7, 2024 227.20 227.80 222.80 225.60 225.60 1,313,762
Jun 5, 2024 223.70 229.10 223.70 225.80 225.80 1,148,252
Jun 4, 2024 225.30 225.90 221.40 223.30 223.30 1,575,349
Jun 3, 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 8, 2024 238.60 240.40 237.70 237.70 237.70 772,386
May 7, 2024 236.00 239.50 234.60 238.80 238.80 1,123,070
May 6, 2024 232.10 235.20 230.90 234.40 234.40 793,544
May 3, 2024 231.20 232.70 228.50 230.60 230.60 672,805
May 2, 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 9, 2024 226.40 226.60 223.00 223.80 223.80 1,079,439
Apr 8, 2024 227.90 228.70 225.40 226.40 226.40 1,058,936
Apr 5, 2024 224.80 228.80 224.00 228.50 228.50 1,193,485
Apr 4, 2024 223.50 228.10 222.90 227.60 227.60 1,391,827
Apr 3, 2024 221.90 223.00 219.10 222.50 222.50 832,005
Apr 2, 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 7.50 Dividend
Mar 27, 2024 221.30 223.20 220.10 221.00 221.00 1,246,582
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 8, 2024 224.80 226.60 224.20 225.20 217.84 961,061
Mar 7, 2024 223.50 224.60 222.40 224.50 217.17 1,210,718
Mar 6, 2024 223.30 224.90 223.10 224.50 217.17 1,138,922
Mar 5, 2024 222.70 224.40 221.70 223.50 216.20 1,118,947
Mar 4, 2024 226.30 227.00 224.10 225.50 218.13 812,321
Mar 1, 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 9, 2024 209.90 210.50 207.80 208.30 201.50 754,341
Feb 8, 2024 209.50 211.50 207.70 209.90 203.04 930,655
Feb 7, 2024 213.50 213.70 208.50 208.90 202.08 1,717,893
Feb 6, 2024 211.00 214.00 208.90 213.50 206.53 1,766,296
Feb 5, 2024 209.90 209.90 204.30 206.30 199.56 1,645,616
Feb 2, 2024 208.00 211.40 207.50 209.90 203.04 1,295,768
Feb 1, 2024 203.70 208.00 202.20 206.60 199.85 2,350,250
Jan 31, 2024 208.60 212.60 204.40 205.90 199.17 4,732,903
Jan 30, 2024 199.20 199.20 196.85 197.30 190.86 1,520,533
Jan 29, 2024 201.00 201.00 196.10 198.50 192.02 1,256,206
Jan 26, 2024 201.20 202.30 198.80 201.10 194.53 1,355,943
Jan 25, 2024 195.85 201.70 195.55 200.90 194.34 1,998,660
Jan 24, 2024 197.60 198.55 195.25 196.15 189.74 1,047,793
Jan 23, 2024 197.30 198.00 195.05 195.25 188.87 966,668
Jan 22, 2024 194.00 196.50 193.90 195.80 189.40 974,385
Jan 19, 2024 193.95 195.00 192.50 192.70 186.41 1,088,769
Jan 18, 2024 189.15 194.80 188.25 193.65 187.32 1,781,727
Jan 17, 2024 189.45 190.70 186.85 189.05 182.87 1,158,080
Jan 16, 2024 193.40 194.10 190.60 191.40 185.15 1,383,208
Jan 15, 2024 196.10 196.30 194.65 194.85 188.49 732,854
Jan 12, 2024 195.10 197.50 195.10 195.95 189.55 1,171,264
Jan 11, 2024 199.05 199.85 194.60 194.75 188.39 1,843,034
Jan 10, 2024 200.00 201.30 196.35 198.10 191.63 1,205,510
Jan 9, 2024 201.10 201.10 196.45 198.15 191.68 1,145,720
Jan 8, 2024 198.20 202.20 197.00 202.20 195.60 1,258,336
Jan 5, 2024 199.45 200.50 196.65 196.65 190.23 660,061
Jan 4, 2024 199.40 200.30 197.35 199.40 192.89 1,843,077
Jan 3, 2024 201.10 202.10 196.85 199.40 192.89 2,131,870
Jan 2, 2024 202.10 204.40 200.10 201.70 195.11 954,609
Dec 29, 2023 203.10 203.80 201.30 201.30 194.72 808,093
Dec 28, 2023 204.80 205.30 202.40 202.50 195.89 1,028,523
Dec 27, 2023 205.00 206.30 203.60 204.30 197.63 730,107
Dec 22, 2023 204.10 205.70 204.00 204.30 197.63 553,669
Dec 21, 2023 206.60 207.00 203.60 205.10 198.40 831,915
Dec 20, 2023 206.60 207.80 205.40 207.60 200.82 1,175,791
Dec 19, 2023 205.50 207.70 204.10 206.60 199.85 1,237,836
Dec 18, 2023 206.00 207.30 204.50 205.50 198.79 1,018,062
Dec 15, 2023 205.40 207.20 204.70 206.90 200.14 2,170,733
Dec 14, 2023 205.00 208.80 202.70 204.60 197.92 2,278,338
Dec 13, 2023 204.50 204.70 202.20 202.50 195.89 1,271,060
Dec 12, 2023 205.00 205.70 203.40 204.50 197.82 1,783,444
Dec 11, 2023 202.10 204.50 199.85 204.40 197.72 1,569,394
Dec 8, 2023 202.00 204.20 200.10 203.00 196.37 2,210,021
Dec 7, 2023 202.50 205.20 201.90 204.30 197.63 1,075,585
Dec 6, 2023 199.80 204.50 198.75 202.60 195.98 1,622,451
Dec 5, 2023 195.00 197.05 194.70 196.30 189.89 945,852
Dec 4, 2023 198.90 200.40 196.40 196.70 190.27 1,494,957
Dec 1, 2023 197.35 199.75 196.80 199.65 193.13 1,335,972
Nov 30, 2023 195.75 197.60 194.90 197.10 190.66 2,508,804
Nov 29, 2023 192.50 196.05 191.50 195.50 189.11 1,168,124
Nov 28, 2023 192.95 193.35 190.90 193.15 186.84 753,482
Nov 27, 2023 191.00 192.70 190.75 192.30 186.02 636,167
Nov 24, 2023 191.00 191.70 190.35 191.60 185.34 609,593
Nov 23, 2023 190.30 191.50 190.00 191.00 184.76 681,735
Nov 22, 2023 190.15 192.20 189.55 189.55 183.36 1,001,447
Nov 21, 2023 190.00 191.20 189.35 189.35 183.16 1,228,629
Nov 20, 2023 190.35 191.25 188.95 189.85 183.65 905,364
Nov 17, 2023 187.45 190.35 187.35 190.00 183.79 919,456
Nov 16, 2023 190.05 190.20 186.65 187.05 180.94 1,392,728
Nov 15, 2023 188.50 191.90 187.85 190.20 183.99 1,781,245

Related Tickers