IOB - Delayed Quote SEK

AB SKF (publ) (0NWX.IL)

210.30
+4.20
+(2.04%)
As of 1:03:24 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 20, 2025208.30210.70207.30210.30210.3099,344
May 19, 2025205.75208.00205.40206.10206.10141,287
May 16, 2025209.55209.70205.40207.20207.20448,545
May 15, 2025208.05209.60206.20208.05208.05471,526
May 14, 2025210.60211.15207.50208.65208.65217,211
May 13, 2025210.40211.90209.80210.40210.4035,137
May 12, 2025201.30212.10201.30209.70209.701,105,624
May 9, 2025195.98198.02195.75196.52196.52121,805
May 8, 2025194.00196.45193.75194.40194.40100,498
May 7, 2025189.27194.15188.88193.18193.18242,284
May 6, 2025191.68192.05187.95189.52189.52217,187
May 2, 2025192.63195.45189.70192.07192.0777,422
May 1, 2025186.20186.20186.20186.20186.20-
Apr 30, 2025188.23189.95187.15186.20186.20518,585
Apr 29, 2025190.20190.95185.85186.20186.20231,645
Apr 28, 2025186.82191.65186.15190.68190.68183,079
Apr 25, 2025184.73186.43177.85186.40186.40298,288
Apr 24, 2025179.48184.15177.88182.55182.552,082,709
Apr 23, 2025177.90182.90177.65180.90180.90601,033
Apr 22, 2025174.57174.75172.00174.43174.4317,467
Apr 17, 2025176.10177.05172.80173.55173.5516,518
Apr 16, 2025176.23176.70172.35174.20174.20155,502
Apr 15, 2025178.07180.10177.60178.07178.07856,026
Apr 14, 2025176.55178.05174.05176.55176.552,486,206
Apr 11, 2025174.07174.15166.30169.80169.801,548,459
Apr 10, 2025186.57187.25172.45174.45174.455,870,674
Apr 9, 2025160.65165.00160.50164.05164.051,627,002
Apr 8, 2025169.70172.43167.02167.80167.801,141,065
Apr 7, 2025157.95175.00157.90173.57173.57269,467
Apr 4, 2025181.80181.90169.60172.43172.433,239,684
Apr 3, 2025187.15188.35181.15182.23182.23328,733
Apr 2, 2025 7.75 Dividend
Apr 2, 2025193.15194.80190.90192.93192.93463,068
Apr 1, 2025203.90205.50201.25201.77194.0285,103
Mar 31, 2025204.75205.00200.80202.68194.892,075,539
Mar 28, 2025210.15211.10206.70208.00200.011,221,443
Mar 27, 2025213.05214.00211.10211.10202.991,824,836
Mar 26, 2025219.75224.40215.50216.95208.621,843,409
Mar 25, 2025217.55219.90215.10217.70209.34252,977
Mar 24, 2025220.70221.00217.90218.25209.872,099,869
Mar 21, 2025219.65220.50217.90219.65211.21356,920
Mar 20, 2025223.15223.90219.70222.60214.053,816,022
Mar 19, 2025230.60230.40222.70223.05214.48111,418
Mar 18, 2025231.80234.00231.20231.80222.9064,968
Mar 17, 2025231.25235.10229.80230.95222.084,360,875
Mar 14, 2025227.10231.70226.40229.80220.9737,400
Mar 13, 2025227.20227.95223.90226.50217.803,214,934
Mar 12, 2025230.40230.80226.00228.25219.48171,552
Mar 11, 2025236.70237.10227.20229.25220.44243,789
Mar 10, 2025239.15239.10233.10236.00226.94246,653
Mar 7, 2025238.85239.50235.00238.20229.05247,198
Mar 6, 2025236.20241.70235.90241.10231.84336,054
Mar 5, 2025225.15233.80224.60232.65223.71491,629
Mar 4, 2025229.55229.80220.40222.10213.57210,437
Mar 3, 2025232.25238.40232.00235.20226.1797,358
Feb 28, 2025228.25232.40228.00230.80221.94114,542
Feb 27, 2025233.30233.50230.00230.75221.8976,554
Feb 26, 2025233.70236.40232.90235.90226.8455,101
Feb 25, 2025230.00233.20229.30232.30223.3823,106
Feb 24, 2025233.20233.90230.60230.65221.7994,361
Feb 21, 2025232.20234.90231.80232.10223.1968,397
Feb 20, 2025230.25234.60230.10232.80223.861,126,654
Feb 19, 2025237.95238.10230.10230.70221.84327,130
Feb 18, 2025235.35238.30235.60237.95228.81100,807
Feb 17, 2025231.25235.40230.80233.70224.72152,017
Feb 14, 2025233.20235.80230.50230.90222.03722,327
Feb 13, 2025225.35232.90225.40232.30223.38104,060
Feb 12, 2025221.10223.90220.30223.40214.82110,371
Feb 11, 2025219.40219.90217.30219.40210.97105,629
Feb 10, 2025218.15220.00218.50218.35209.96153,963
Feb 7, 2025221.35222.20217.30218.70210.3054,931
Feb 6, 2025215.45222.20215.10222.20213.6774,457
Feb 5, 2025217.15217.50212.15212.45204.29180,582
Feb 4, 2025218.40218.60215.20216.40208.0999,633
Feb 3, 2025217.25218.70214.20217.30208.95141,976
Jan 31, 2025230.35230.40222.00223.80215.20394,847
Jan 30, 2025226.20229.10225.30228.25219.48157,210
Jan 29, 2025224.45228.70224.40226.80218.09921,009
Jan 28, 2025224.30227.50222.70224.40215.7834,282
Jan 27, 2025221.40224.70221.80223.90215.30646,949
Jan 24, 2025223.90228.50224.80226.15217.4632,453
Jan 23, 2025220.05223.20218.60222.15213.62133,274
Jan 22, 2025219.05220.90217.05218.70210.30141,057
Jan 21, 2025220.80222.40220.40220.80212.3271,378
Jan 20, 2025217.25220.70217.20219.00210.59895,546
Jan 17, 2025215.70218.70213.10217.65209.29194,438
Jan 16, 2025217.50217.90213.30215.20206.9338,943
Jan 15, 2025210.95217.30210.70215.40207.1335,490
Jan 14, 2025212.80213.20209.90210.50202.41192,481
Jan 13, 2025211.25211.50204.90210.30202.22315,891
Jan 10, 2025216.30218.40211.00212.70204.53574,675
Jan 9, 2025212.60216.90211.80214.80206.5532,382
Jan 8, 2025213.60215.60211.40213.60205.4056,011
Jan 7, 2025211.85215.80211.20213.80205.59134,790
Jan 6, 2025207.10207.10207.10207.10199.15-
Jan 3, 2025209.30209.40206.50207.10199.1582,901
Jan 2, 2025208.25209.80207.30208.65200.6449,247
Dec 31, 2024207.80207.80207.80207.80199.82-
Dec 30, 2024207.80208.40206.00207.80199.8257,889
Dec 27, 2024206.95209.30207.50209.30201.2626,658
Dec 24, 2024207.40207.40207.40207.40199.43-
Dec 23, 2024207.40207.40205.40207.40199.43626,710
Dec 20, 2024205.75208.60204.20207.90199.9142,677
Dec 19, 2024208.65211.80207.00207.65199.67195,244
Dec 18, 2024216.00215.50211.70213.60205.40271,780
Dec 17, 2024215.15217.80215.00217.45209.10277,901
Dec 16, 2024217.80218.90214.50215.40207.1349,581
Dec 13, 2024218.65220.00217.60219.25210.83174,912
Dec 12, 2024220.95221.00219.30220.95212.463,909,601
Dec 11, 2024222.50222.20220.00222.10213.5776,857
Dec 10, 2024222.85226.20222.90225.40216.7446,339
Dec 9, 2024224.75226.10223.20224.75216.1255,062
Dec 6, 2024217.90222.40217.70220.10211.6521,669
Dec 5, 2024216.40218.80215.90218.15209.7759,172
Dec 4, 2024214.50217.50214.40215.05206.79919,725
Dec 3, 2024215.55216.30213.70215.50207.2274,851
Dec 2, 2024208.10216.10209.00213.90205.6897,707
Nov 29, 2024208.50209.90207.50208.50200.49100,694
Nov 28, 2024206.20208.80206.10206.60198.66102,101
Nov 27, 2024202.18205.10201.80204.60196.74892,366
Nov 26, 2024207.20205.80202.40202.93195.1344,954
Nov 25, 2024209.35209.60207.60209.35201.31415,080
Nov 22, 2024204.75207.80202.50206.95199.0075,439
Nov 21, 2024201.20202.90199.40201.20193.4763,873
Nov 20, 2024204.60205.10201.40202.27194.51157,739
Nov 19, 2024205.60205.90200.60203.48195.6645,415
Nov 18, 2024205.35206.50204.00205.35197.46652,852
Nov 15, 2024204.75207.70205.00206.70198.7682,388
Nov 14, 2024203.32207.10202.60205.60197.70106,393
Nov 13, 2024205.70206.60200.50201.38193.644,250,509
Nov 12, 2024210.00210.70205.70205.70197.801,411,938
Nov 11, 2024213.25214.70212.20213.25205.0654,047
Nov 8, 2024214.85214.70209.70210.10202.031,470,805
Nov 7, 2024206.60218.90206.90217.65209.29545,192
Nov 6, 2024207.85215.00206.20208.10200.11206,532
Nov 5, 2024205.20208.40204.00207.60199.63380,619
Nov 4, 2024201.38206.00201.30205.50197.611,253,705
Nov 1, 2024202.52203.10201.00202.63194.8426,715
Oct 31, 2024204.85205.30201.30202.63194.84118,493
Oct 30, 2024207.90214.90207.00208.05200.061,021,358
Oct 29, 2024203.38205.40202.20203.48195.66156,178
Oct 28, 2024202.77203.60200.50203.07195.2861,728
Oct 25, 2024198.77201.70198.05201.43193.69644,035
Oct 24, 2024198.77203.90199.30201.00193.2838,903
Oct 23, 2024196.88200.20196.65199.10191.45234,434
Oct 22, 2024197.02199.35196.15199.05191.4045,002
Oct 21, 2024199.45201.70196.60199.05191.40109,777
Oct 18, 2024195.10202.40195.00201.25193.52286,527
Oct 17, 2024195.52196.50194.55195.63188.1126,347
Oct 16, 2024191.60195.90191.35195.70188.18656,385
Oct 15, 2024197.30197.25193.55195.30187.8068,659
Oct 14, 2024197.00197.35195.65197.00189.43426,151
Oct 11, 2024195.07197.35193.90197.23189.6594,172
Oct 10, 2024197.43197.30194.25195.48187.971,159,547
Oct 9, 2024195.85198.00195.35197.90190.30888,408
Oct 8, 2024197.73198.10194.80196.10188.571,588,906
Oct 7, 2024202.82202.80198.90200.40192.7036,111
Oct 4, 2024198.13203.00198.00202.13194.36121,826
Oct 3, 2024198.75199.40196.75198.75191.1278,129
Oct 2, 2024199.90200.90197.95199.77192.10326,438
Oct 1, 2024202.32202.90199.55200.30192.6176,923
Sep 30, 2024203.85204.20201.60201.77194.0287,121
Sep 27, 2024202.88205.20202.70204.90197.03217,883
Sep 26, 2024200.75203.70200.20202.82195.03220,592
Sep 25, 2024196.63198.50196.50196.68189.121,431,025
Sep 24, 2024196.07199.15196.25198.18190.561,358,636
Sep 23, 2024193.77194.15192.00193.77186.331,170,629
Sep 20, 2024201.68201.83193.75194.63187.152,028,120
Sep 19, 2024200.23204.10199.15202.57194.79299,918
Sep 18, 2024196.73198.90194.50197.07189.511,973,243
Sep 17, 2024187.35205.00187.05198.88191.24444,548
Sep 16, 2024185.10186.70184.95185.10177.99692,741
Sep 13, 2024183.02185.40183.20184.95177.8575,708
Sep 12, 2024182.52183.90181.20182.52175.5149,070
Sep 11, 2024179.52181.75178.40179.45172.5671,191
Sep 10, 2024180.00182.05178.05179.15172.2769,314
Sep 9, 2024180.27181.25179.50180.80173.86485,658
Sep 6, 2024181.77181.95178.25179.05172.17195,545
Sep 5, 2024183.15184.10181.00182.32175.3266,274
Sep 4, 2024186.40187.70182.50183.93176.8638,995
Sep 3, 2024192.88194.80189.30190.93183.5983,845
Sep 2, 2024193.52193.55190.00193.38185.951,914,758
Aug 30, 2024194.52195.20193.75194.60187.1330,233
Aug 29, 2024192.55194.65192.35194.05186.6013,232
Aug 28, 2024190.93191.55189.90190.93183.5952,446
Aug 27, 2024191.82192.45190.45191.82184.4661,294
Aug 23, 2024190.77192.60190.50190.75183.42233,333
Aug 22, 2024191.07192.05190.50191.07183.7415,341
Aug 21, 2024190.75192.45190.70192.70185.30577,707
Aug 20, 2024191.88192.60190.65191.88184.5137,892
Aug 19, 2024190.48192.20190.90190.48183.1617,963
Aug 16, 2024191.82191.75189.95191.80184.4358,542
Aug 15, 2024188.77192.85188.20192.65185.2538,608
Aug 14, 2024187.93188.40187.20188.07180.8541,649
Aug 13, 2024187.20187.20185.85187.20180.0131,509
Aug 12, 2024187.45187.70186.20187.45180.2518,534
Aug 9, 2024187.85189.10186.10187.85180.6349,308
Aug 8, 2024186.48187.80185.00186.48179.3149,140
Aug 7, 2024187.50188.55186.80187.50180.3041,748
Aug 6, 2024189.80189.45184.45185.77178.64234,957
Aug 5, 2024183.93188.25182.25187.90180.68175,499
Aug 2, 2024192.70193.60189.05190.73183.40200,941
Aug 1, 2024197.95198.55194.00195.77188.261,827,431
Jul 31, 2024201.50202.30198.95201.50193.7621,706
Jul 30, 2024199.02200.20198.80199.02191.3817,117
Jul 29, 2024199.75199.70198.15199.90192.229,887
Jul 26, 2024196.82200.70196.75199.05191.4045,330
Jul 25, 2024193.25197.15192.80195.30187.8036,044
Jul 24, 2024196.07196.85193.50196.07188.543,295,541
Jul 23, 2024202.52202.30200.00202.43194.6527,955
Jul 22, 2024199.45203.40199.60201.77194.0236,506
Jul 19, 2024201.98205.60197.50197.80190.2043,992
Jul 18, 2024206.35210.30205.40206.40198.47162,274
Jul 17, 2024213.25215.80211.00215.10206.84122,056
Jul 16, 2024211.20214.40211.50213.35205.1684,497
Jul 15, 2024214.40214.90212.40214.30206.0745,244
Jul 12, 2024209.27216.30207.90215.90207.61192,749
Jul 11, 2024207.70209.70207.00207.85199.87551,029
Jul 10, 2024206.50207.90205.30206.50198.5762,744
Jul 9, 2024211.85211.60204.70205.10197.22236,044
Jul 8, 2024210.95212.90209.90210.95202.85116,043
Jul 5, 2024212.85214.20210.10210.60202.5133,497
Jul 4, 2024213.15214.50212.40213.15204.969,680
Jul 3, 2024212.30213.80211.40212.30204.1557,666
Jul 2, 2024213.15213.20210.00210.90202.8088,087
Jul 1, 2024215.05215.60213.10214.65206.4134,322
Jun 28, 2024213.10213.40211.50212.75204.5841,428
Jun 27, 2024209.38212.90209.20211.55203.4288,662
Jun 26, 2024211.25211.40207.00207.10199.1598,247
Jun 25, 2024212.20212.00209.10209.90201.8437,223
Jun 24, 2024210.40214.10208.70212.75204.58439,709
Jun 21, 2024214.10214.10214.10214.10205.88-
Jun 20, 2024211.50214.40211.20214.10205.88235,008
Jun 19, 2024211.00213.00210.80212.00203.86118,068
Jun 18, 2024211.55211.10208.50208.40200.4078,973
Jun 17, 2024208.55210.30207.80208.45200.441,018,273
Jun 14, 2024212.85212.60205.40206.60198.6685,879
Jun 13, 2024221.95222.30213.30213.65205.44864,682
Jun 12, 2024223.80225.00222.60223.95215.3566,451
Jun 11, 2024226.85227.00221.60222.15213.621,404,929
Jun 10, 2024222.70226.60223.10224.70216.0761,446
Jun 7, 2024227.20227.50222.70224.90216.26121,759
Jun 6, 2024226.40226.40226.40226.40217.70-
Jun 5, 2024223.85229.10223.70226.40217.70473,355
Jun 4, 2024225.40226.60221.90223.05214.48109,372
Jun 3, 2024231.35232.30225.60226.30217.6154,148
May 31, 2024228.65229.30227.60228.65219.8740,263
May 30, 2024228.30229.60227.80227.85219.1025,387
May 29, 2024232.45232.70228.10229.60220.7838,558
May 28, 2024232.70233.70230.80232.70223.76195,078
May 24, 2024234.25235.50232.20234.25225.2566,733
May 23, 2024231.85238.80231.90237.75228.62280,545
May 22, 2024234.80234.00231.70232.30223.3854,015
May 21, 2024234.90235.50233.10233.55224.5817,377
May 20, 2024232.70235.20232.90233.30224.3468,835