Stockholm - Free Realtime Quote SEK

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

214.60
+0.70
+(0.33%)
As of 12:02:06 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025213.60215.20213.30214.60214.60103,278
Jun 10, 2025211.80214.10211.40213.90213.901,243,144
Jun 9, 2025213.40215.00211.30211.80211.80866,580
Jun 5, 2025212.30215.30212.30214.10214.10870,366
Jun 4, 2025209.70212.60209.20212.10212.101,107,985
Jun 3, 2025210.00210.40205.80208.60208.60874,690
Jun 2, 2025208.60210.00206.10209.30209.30981,167
May 30, 2025209.30213.10206.70210.80210.802,648,869
May 28, 2025208.70210.80208.10210.40210.40742,340
May 27, 2025205.50208.60204.90208.50208.501,007,364
May 26, 2025206.00206.70204.70205.30205.30479,900
May 23, 2025205.80208.60198.40201.90201.901,141,769
May 22, 2025208.60209.50204.80205.50205.50946,676
May 21, 2025210.30210.70206.80210.10210.101,142,339
May 20, 2025208.30211.70206.90211.10211.101,488,523
May 19, 2025205.80208.00205.40207.60207.601,190,386
May 16, 2025209.20210.40205.50206.40206.401,416,935
May 15, 2025207.90209.70206.10209.30209.30863,803
May 14, 2025210.60211.50207.40209.00209.001,916,792
May 13, 2025210.20211.90208.80210.90210.902,174,153
May 12, 2025201.30212.10201.30210.10210.102,767,746
May 9, 2025196.05198.10195.75197.35197.351,402,414
May 8, 2025194.00196.50193.75194.95194.951,307,223
May 7, 2025189.20194.35188.55193.00193.001,872,715
May 6, 2025191.20191.90187.55189.30189.301,610,563
May 5, 2025191.25192.25189.40191.60191.60925,536
May 2, 2025192.80195.70189.60190.90190.901,224,835
Apr 30, 2025188.40190.45186.85189.55189.551,144,268
Apr 29, 2025190.10191.10185.85186.25186.252,436,820
Apr 28, 2025186.85191.70186.05189.65189.652,735,640
Apr 25, 2025185.65186.90177.85186.00186.003,040,005
Apr 24, 2025179.85184.15177.80183.20183.201,811,461
Apr 23, 2025177.65184.00177.15180.55180.551,767,042
Apr 22, 2025174.85174.85171.65174.70174.70936,181
Apr 17, 2025176.20176.95172.70173.65173.65422,083
Apr 16, 2025176.15176.65172.10175.85175.851,488,980
Apr 15, 2025177.95180.30177.40178.95178.951,134,619
Apr 14, 2025176.60178.20173.85177.60177.601,160,009
Apr 11, 2025174.15174.15166.00171.45171.451,652,479
Apr 10, 2025187.25187.25172.45172.45172.451,935,210
Apr 9, 2025160.60165.30160.40163.25163.252,064,001
Apr 8, 2025169.50173.05167.00167.95167.951,980,782
Apr 7, 2025157.70175.70157.70165.55165.554,344,984
Apr 4, 2025181.70182.95169.40174.55174.553,189,284
Apr 3, 2025187.05188.75180.90181.40181.403,151,822
Apr 2, 2025 7.75 Dividend
Apr 2, 2025193.00195.00190.85194.80194.801,986,226
Apr 1, 2025203.80205.70201.20202.60194.851,146,606
Mar 31, 2025204.70205.00200.60202.20194.471,462,903
Mar 28, 2025210.00211.20206.50207.00199.081,524,887
Mar 27, 2025212.50214.10210.70211.70203.601,501,826
Mar 26, 2025219.70219.70215.20216.30208.031,305,225
Mar 25, 2025217.30220.30214.80218.00209.661,032,359
Mar 24, 2025220.60221.40217.80218.70210.331,691,991
Mar 21, 2025219.70220.90217.60219.30210.912,391,490
Mar 20, 2025223.30224.00219.80222.00213.511,409,258
Mar 19, 2025230.20231.20222.60223.50214.952,553,293
Mar 18, 2025231.70234.20231.00231.40222.55984,984
Mar 17, 2025230.80232.30228.70230.20221.391,104,904
Mar 14, 2025227.30232.50226.40230.30221.491,175,867
Mar 13, 2025227.20228.00223.40226.90218.221,315,244
Mar 12, 2025230.30230.90226.00228.20219.471,946,711
Mar 11, 2025236.60237.80226.40228.00219.281,959,940
Mar 10, 2025238.30239.90233.20235.60226.591,073,013
Mar 7, 2025239.00239.60235.00237.70228.611,499,599
Mar 6, 2025236.00241.90235.40241.20231.972,271,268
Mar 5, 2025225.80234.00224.95232.60223.702,552,480
Mar 4, 2025229.60230.00220.20220.80212.351,971,511
Mar 3, 2025232.30238.60232.00233.70224.761,562,975
Feb 28, 2025227.90232.30227.80231.80222.931,623,840
Feb 27, 2025233.00234.30229.90230.70221.88870,619
Feb 26, 2025234.00236.50232.80235.10226.111,640,153
Feb 25, 2025230.00233.30229.20232.50223.611,625,704
Feb 24, 2025232.90234.20230.60232.20223.32895,706
Feb 21, 2025232.00235.20231.70232.40223.511,403,222
Feb 20, 2025230.10234.60230.10232.30223.411,244,764
Feb 19, 2025237.80238.30230.10230.10221.301,302,737
Feb 18, 2025235.20238.30234.90237.60228.511,174,031
Feb 17, 2025231.30235.60230.40234.90225.911,107,699
Feb 14, 2025233.30235.80230.40231.30222.451,291,307
Feb 13, 2025225.40233.00225.30232.70223.802,026,034
Feb 12, 2025220.90223.90220.20223.10214.571,452,014
Feb 11, 2025219.40219.90217.30219.90211.49742,436
Feb 10, 2025218.00220.30217.90220.00211.58813,848
Feb 7, 2025221.40222.20217.30217.90209.56797,014
Feb 6, 2025215.20222.30215.00221.40212.931,469,275
Feb 5, 2025216.90217.50212.10214.10205.912,142,293
Feb 4, 2025218.40219.60215.10218.40210.051,448,398
Feb 3, 2025217.30218.70214.00217.70209.372,179,691
Jan 31, 2025230.40232.00221.50224.80216.202,362,911
Jan 30, 2025226.00229.20225.40227.80219.091,582,246
Jan 29, 2025224.40228.70224.40225.70217.07813,431
Jan 28, 2025224.40227.50222.70222.70214.181,190,686
Jan 27, 2025221.80224.80221.70224.00215.43712,008
Jan 24, 2025223.80228.50223.80225.20216.591,236,392
Jan 23, 2025220.00223.30218.70222.70214.181,535,953
Jan 22, 2025219.00221.30216.90219.50211.102,623,445
Jan 21, 2025220.90222.40219.90222.40213.891,019,085
Jan 20, 2025217.30220.90216.70220.60212.16832,206
Jan 17, 2025215.40218.80213.20217.30208.992,007,076
Jan 16, 2025217.40218.50213.10214.10205.91877,166
Jan 15, 2025210.60217.40210.50216.50208.221,072,132
Jan 14, 2025212.60213.40209.70210.30202.261,058,363
Jan 13, 2025211.30212.00204.60209.70201.681,370,458
Jan 10, 2025216.00218.20210.90212.00203.892,260,374
Jan 9, 2025212.60216.90211.60216.00207.74900,347
Jan 8, 2025213.00215.70211.30213.20205.04805,094
Jan 7, 2025211.60215.80210.70214.40206.201,225,650
Jan 3, 2025209.30209.50206.30206.80198.89762,498
Jan 2, 2025208.50210.10207.20209.80201.77663,391
Dec 30, 2024208.00208.50205.90207.60199.66731,682
Dec 27, 2024207.00209.30207.00208.90200.91631,191
Dec 23, 2024207.30207.40205.40206.60198.70566,456
Dec 20, 2024205.60208.60204.10208.20200.241,474,736
Dec 19, 2024208.50211.90206.90207.30199.371,361,474
Dec 18, 2024216.00216.00211.60212.20204.081,857,080
Dec 17, 2024215.10217.80215.00215.40207.16953,946
Dec 16, 2024218.00218.00214.50215.70207.451,267,777
Dec 13, 2024218.80220.50217.60218.20209.851,073,684
Dec 12, 2024220.70221.90219.30219.50211.10951,471
Dec 11, 2024222.50222.90219.50220.50212.071,873,880
Dec 10, 2024222.50226.30222.10223.70215.141,235,500
Dec 9, 2024224.40226.20223.30223.90215.341,282,130
Dec 6, 2024218.00222.40217.20222.40213.891,651,018
Dec 5, 2024216.30218.80215.50218.40210.051,612,981
Dec 4, 2024214.40217.50214.30215.30207.061,107,456
Dec 3, 2024215.60216.50213.60214.00205.811,520,900
Dec 2, 2024208.10216.50207.90215.00206.781,611,243
Nov 29, 2024208.40209.80207.40209.50201.491,363,374
Nov 28, 2024206.40208.80206.00208.30200.33820,656
Nov 27, 2024202.40205.10201.50205.00197.16913,730
Nov 26, 2024206.60207.00202.40202.40194.661,217,417
Nov 25, 2024209.60209.90207.50208.70200.721,379,529
Nov 22, 2024204.90207.80202.50207.80199.851,583,151
Nov 21, 2024201.20203.00199.05202.40194.66667,527
Nov 20, 2024204.30205.10201.40201.40193.70822,974
Nov 19, 2024205.60206.80200.40203.30195.52989,717
Nov 18, 2024205.80206.80203.80204.90197.06769,730
Nov 15, 2024205.00207.80203.90205.80197.931,030,741
Nov 14, 2024203.00207.10202.10206.70198.791,387,014
Nov 13, 2024205.50206.70199.95202.80195.041,056,220
Nov 12, 2024210.00210.90205.50206.50198.601,371,108
Nov 11, 2024213.30214.70211.30212.30204.18752,751
Nov 8, 2024214.40215.40209.60211.20203.121,828,163
Nov 7, 2024206.90219.00206.90216.00207.742,213,201
Nov 6, 2024208.00215.10206.20206.20198.312,884,031
Nov 5, 2024205.40208.40204.00208.40200.431,762,093
Nov 4, 2024201.30206.10201.30205.50197.641,176,150
Nov 1, 2024202.00203.20201.00201.30193.60629,421
Oct 31, 2024205.10205.90201.00201.30193.602,439,280
Oct 30, 2024208.00215.00205.50207.20199.272,689,604
Oct 29, 2024203.50205.50202.20203.30195.521,897,819
Oct 28, 2024202.90203.70200.50203.00195.23927,494
Oct 25, 2024198.65202.20197.65201.40193.701,060,685
Oct 24, 2024198.80203.90198.45199.55191.921,189,703
Oct 23, 2024196.65200.50196.65198.80191.201,091,036
Oct 22, 2024197.05199.35195.75197.90190.33882,007
Oct 21, 2024199.45201.70196.45197.05189.511,188,737
Oct 18, 2024195.00202.30194.90200.00192.351,221,575
Oct 17, 2024195.75196.50194.20194.90187.44641,990
Oct 16, 2024191.75196.00191.10195.20187.731,071,966
Oct 15, 2024197.40197.40193.45194.35186.921,040,175
Oct 14, 2024197.00197.60195.60197.05189.51732,259
Oct 11, 2024194.85197.45194.00197.00189.46955,869
Oct 10, 2024197.30197.60194.15195.45187.97754,442
Oct 9, 2024195.80198.10195.20197.80190.231,390,413
Oct 8, 2024197.95198.20194.75196.00188.501,607,217
Oct 7, 2024202.70202.70198.85201.00193.31762,347
Oct 4, 2024198.00203.10197.80202.00194.271,244,876
Oct 3, 2024198.75199.75196.75196.90189.371,304,319
Oct 2, 2024200.00200.90197.75199.45191.82721,235
Oct 1, 2024202.30203.10199.30199.60191.961,062,501
Sep 30, 2024204.00204.40201.50202.00194.27989,573
Sep 27, 2024202.90205.40202.50204.70196.871,358,810
Sep 26, 2024200.80203.80200.20202.80195.041,331,790
Sep 25, 2024196.55198.75196.35198.10190.52627,857
Sep 24, 2024196.25199.20195.85197.10189.561,407,796
Sep 23, 2024193.75194.25191.65193.35185.951,066,081
Sep 20, 2024201.80201.80193.65193.75186.343,152,076
Sep 19, 2024199.95204.10198.80203.40195.622,467,523
Sep 18, 2024196.80199.00194.15197.10189.563,405,447
Sep 17, 2024187.30205.70186.90196.30188.796,141,676
Sep 16, 2024185.00186.70184.45186.70179.56890,489
Sep 13, 2024183.05185.50182.90184.80177.73682,718
Sep 12, 2024182.65184.00181.20182.45175.471,038,870
Sep 11, 2024179.70181.80178.40179.45172.591,105,833
Sep 10, 2024180.00182.05177.75178.90172.061,204,415
Sep 9, 2024180.50181.40179.50180.35173.45604,978
Sep 6, 2024181.60182.05178.20179.10172.251,359,285
Sep 5, 2024183.05184.40180.95182.45175.471,468,219
Sep 4, 2024186.55188.00182.50183.35176.341,602,140
Sep 3, 2024192.95195.00189.10189.95182.681,192,176
Sep 2, 2024193.55193.65189.90192.95185.571,173,985
Aug 30, 2024194.60195.35193.65194.25186.821,077,317
Aug 29, 2024190.15194.70190.15194.45187.01777,305
Aug 28, 2024190.75191.60189.80190.15182.88857,466
Aug 27, 2024191.95192.80190.45190.45183.16485,781
Aug 26, 2024191.55192.05190.85191.60184.27505,293
Aug 23, 2024190.80192.65190.25191.95184.611,091,544
Aug 22, 2024191.00192.15190.50190.50183.21666,701
Aug 21, 2024190.70192.70190.70191.15183.84620,083
Aug 20, 2024191.80193.00190.65190.65183.36592,864
Aug 19, 2024190.55192.20190.50191.75184.42519,836
Aug 16, 2024191.75192.15189.95190.55183.26604,104
Aug 15, 2024188.55193.00188.10191.10183.79772,798
Aug 14, 2024187.80188.40187.10188.30181.10670,323
Aug 13, 2024187.10187.45185.75186.80179.65763,013
Aug 12, 2024187.45187.85186.10186.40179.27466,536
Aug 9, 2024188.00189.35186.15186.40179.27909,439
Aug 8, 2024186.50187.95184.80187.50180.33992,964
Aug 7, 2024187.20188.80186.60188.00180.81900,590
Aug 6, 2024189.95190.00184.25185.40178.31915,774
Aug 5, 2024183.80188.45180.95188.10180.901,403,723
Aug 2, 2024192.75193.65188.95190.20182.921,431,004
Aug 1, 2024198.05198.80194.00194.65187.201,074,109
Jul 31, 2024200.80202.50198.95198.95191.341,109,775
Jul 30, 2024198.95200.30198.85199.85192.21668,885
Jul 29, 2024199.80200.70198.10198.80191.20771,312
Jul 26, 2024196.95200.70196.30199.05191.441,276,885
Jul 25, 2024193.00197.15192.05197.15189.61978,562
Jul 24, 2024195.10197.85193.45194.70187.252,012,819
Jul 23, 2024202.10202.80199.80201.20193.50954,078
Jul 22, 2024199.00203.60199.00202.10194.37811,479
Jul 19, 2024205.50205.50197.50198.75191.152,187,875
Jul 18, 2024205.50210.70205.00206.30198.412,707,361
Jul 17, 2024212.50215.80210.40215.10206.871,153,924
Jul 16, 2024211.50214.40210.90214.40206.20804,853
Jul 15, 2024214.20215.00212.30212.50204.37581,508
Jul 12, 2024209.30216.30207.60216.00207.741,206,844
Jul 11, 2024207.80209.90206.50209.00201.01800,922
Jul 10, 2024206.30207.80205.10206.50198.60956,675
Jul 9, 2024211.60211.80204.50206.30198.411,342,057
Jul 8, 2024211.10212.90209.90212.90204.76747,432
Jul 5, 2024212.90214.10210.20211.10203.02858,141
Jul 4, 2024212.80214.60212.40212.40204.28612,009
Jul 3, 2024212.10213.90211.30212.40204.28823,245
Jul 2, 2024213.00213.60210.00210.10202.06903,866
Jul 1, 2024215.30215.60212.90214.10205.91516,967
Jun 28, 2024213.10213.40211.40212.80204.66802,820
Jun 27, 2024209.40213.00209.20211.90203.791,033,632
Jun 26, 2024211.10211.80207.00208.90200.911,138,366
Jun 25, 2024212.30212.40208.90209.80201.771,046,441
Jun 24, 2024208.70214.10208.70213.00204.851,140,125
Jun 20, 2024211.80215.00210.80214.20206.013,470,234
Jun 19, 2024210.80213.20210.30211.10203.021,690,561
Jun 18, 2024211.50211.80208.30210.00201.971,225,107
Jun 17, 2024208.60210.40207.30210.30202.261,238,088
Jun 14, 2024213.20213.20204.90207.10199.181,601,541
Jun 13, 2024222.30222.30213.20213.30205.142,812,393
Jun 12, 2024223.80225.20222.40222.80214.281,729,665
Jun 11, 2024226.60227.30221.30222.80214.281,315,563

Related Tickers