Stockholm - Delayed Quote SEK
AB SKF (publ) (SKF-B.ST)
206.60
-4.60
(-2.18%)
At close: June 13 at 5:29:41 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 206.80 | 210.20 | 206.00 | 206.60 | 206.60 | 1,906,238 |
| Jun 12, 2025 | 210.90 | 212.20 | 208.10 | 211.20 | 211.20 | 1,157,100 |
| Jun 11, 2025 | 213.60 | 215.50 | 212.80 | 212.80 | 212.80 | 1,036,031 |
| Jun 10, 2025 | 211.80 | 214.10 | 211.40 | 213.90 | 213.90 | 1,243,144 |
| Jun 9, 2025 | 213.40 | 215.00 | 211.30 | 211.80 | 211.80 | 866,580 |
| Jun 5, 2025 | 212.30 | 215.30 | 212.30 | 214.10 | 214.10 | 870,366 |
| Jun 4, 2025 | 209.70 | 212.60 | 209.20 | 212.10 | 212.10 | 1,107,985 |
| Jun 3, 2025 | 210.00 | 210.40 | 205.80 | 208.60 | 208.60 | 874,690 |
| Jun 2, 2025 | 208.60 | 210.00 | 206.10 | 209.30 | 209.30 | 981,167 |
| May 30, 2025 | 209.30 | 213.10 | 206.70 | 210.80 | 210.80 | 2,648,869 |
| May 28, 2025 | 208.70 | 210.80 | 208.10 | 210.40 | 210.40 | 742,340 |
| May 27, 2025 | 205.50 | 208.60 | 204.90 | 208.50 | 208.50 | 1,007,364 |
| May 26, 2025 | 206.00 | 206.70 | 204.70 | 205.30 | 205.30 | 479,900 |
| May 23, 2025 | 205.80 | 208.60 | 198.40 | 201.90 | 201.90 | 1,141,769 |
| May 22, 2025 | 208.60 | 209.50 | 204.80 | 205.50 | 205.50 | 946,676 |
| May 21, 2025 | 210.30 | 210.70 | 206.80 | 210.10 | 210.10 | 1,142,339 |
| May 20, 2025 | 208.30 | 211.70 | 206.90 | 211.10 | 211.10 | 1,488,523 |
| May 19, 2025 | 205.80 | 208.00 | 205.40 | 207.60 | 207.60 | 1,190,386 |
| May 16, 2025 | 209.20 | 210.40 | 205.50 | 206.40 | 206.40 | 1,416,935 |
| May 15, 2025 | 207.90 | 209.70 | 206.10 | 209.30 | 209.30 | 863,803 |
| May 14, 2025 | 210.60 | 211.50 | 207.40 | 209.00 | 209.00 | 1,916,792 |
| May 13, 2025 | 210.20 | 211.90 | 208.80 | 210.90 | 210.90 | 2,174,153 |
| May 12, 2025 | 201.30 | 212.10 | 201.30 | 210.10 | 210.10 | 2,767,746 |
| May 9, 2025 | 196.05 | 198.10 | 195.75 | 197.35 | 197.35 | 1,402,414 |
| May 8, 2025 | 194.00 | 196.50 | 193.75 | 194.95 | 194.95 | 1,307,223 |
| May 7, 2025 | 189.20 | 194.35 | 188.55 | 193.00 | 193.00 | 1,872,715 |
| May 6, 2025 | 191.20 | 191.90 | 187.55 | 189.30 | 189.30 | 1,610,563 |
| May 5, 2025 | 191.25 | 192.25 | 189.40 | 191.60 | 191.60 | 925,536 |
| May 2, 2025 | 192.80 | 195.70 | 189.60 | 190.90 | 190.90 | 1,224,835 |
| Apr 30, 2025 | 188.40 | 190.45 | 186.85 | 189.55 | 189.55 | 1,144,268 |
| Apr 29, 2025 | 190.10 | 191.10 | 185.85 | 186.25 | 186.25 | 2,436,820 |
| Apr 28, 2025 | 186.85 | 191.70 | 186.05 | 189.65 | 189.65 | 2,735,640 |
| Apr 25, 2025 | 185.65 | 186.90 | 177.85 | 186.00 | 186.00 | 3,040,005 |
| Apr 24, 2025 | 179.85 | 184.15 | 177.80 | 183.20 | 183.20 | 1,811,461 |
| Apr 23, 2025 | 177.65 | 184.00 | 177.15 | 180.55 | 180.55 | 1,767,042 |
| Apr 22, 2025 | 174.85 | 174.85 | 171.65 | 174.70 | 174.70 | 936,181 |
| Apr 17, 2025 | 176.20 | 176.95 | 172.70 | 173.65 | 173.65 | 422,083 |
| Apr 16, 2025 | 176.15 | 176.65 | 172.10 | 175.85 | 175.85 | 1,488,980 |
| Apr 15, 2025 | 177.95 | 180.30 | 177.40 | 178.95 | 178.95 | 1,134,619 |
| Apr 14, 2025 | 176.60 | 178.20 | 173.85 | 177.60 | 177.60 | 1,160,009 |
| Apr 11, 2025 | 174.15 | 174.15 | 166.00 | 171.45 | 171.45 | 1,652,479 |
| Apr 10, 2025 | 187.25 | 187.25 | 172.45 | 172.45 | 172.45 | 1,935,210 |
| Apr 9, 2025 | 160.60 | 165.30 | 160.40 | 163.25 | 163.25 | 2,064,001 |
| Apr 8, 2025 | 169.50 | 173.05 | 167.00 | 167.95 | 167.95 | 1,980,782 |
| Apr 7, 2025 | 157.70 | 175.70 | 157.70 | 165.55 | 165.55 | 4,344,984 |
| Apr 4, 2025 | 181.70 | 182.95 | 169.40 | 174.55 | 174.55 | 3,189,284 |
| Apr 3, 2025 | 187.05 | 188.75 | 180.90 | 181.40 | 181.40 | 3,151,822 |
| Apr 2, 2025 | 7.75 Dividend | |||||
| Apr 2, 2025 | 193.00 | 195.00 | 190.85 | 194.80 | 194.80 | 1,986,226 |
| Apr 1, 2025 | 203.80 | 205.70 | 201.20 | 202.60 | 194.85 | 1,146,606 |
| Mar 31, 2025 | 204.70 | 205.00 | 200.60 | 202.20 | 194.47 | 1,462,903 |
| Mar 28, 2025 | 210.00 | 211.20 | 206.50 | 207.00 | 199.08 | 1,524,887 |
| Mar 27, 2025 | 212.50 | 214.10 | 210.70 | 211.70 | 203.60 | 1,501,826 |
| Mar 26, 2025 | 219.70 | 219.70 | 215.20 | 216.30 | 208.03 | 1,305,225 |
| Mar 25, 2025 | 217.30 | 220.30 | 214.80 | 218.00 | 209.66 | 1,032,359 |
| Mar 24, 2025 | 220.60 | 221.40 | 217.80 | 218.70 | 210.33 | 1,691,991 |
| Mar 21, 2025 | 219.70 | 220.90 | 217.60 | 219.30 | 210.91 | 2,391,490 |
| Mar 20, 2025 | 223.30 | 224.00 | 219.80 | 222.00 | 213.51 | 1,409,258 |
| Mar 19, 2025 | 230.20 | 231.20 | 222.60 | 223.50 | 214.95 | 2,553,293 |
| Mar 18, 2025 | 231.70 | 234.20 | 231.00 | 231.40 | 222.55 | 984,984 |
| Mar 17, 2025 | 230.80 | 232.30 | 228.70 | 230.20 | 221.39 | 1,104,904 |
| Mar 14, 2025 | 227.30 | 232.50 | 226.40 | 230.30 | 221.49 | 1,175,867 |
| Mar 13, 2025 | 227.20 | 228.00 | 223.40 | 226.90 | 218.22 | 1,315,244 |
| Mar 12, 2025 | 230.30 | 230.90 | 226.00 | 228.20 | 219.47 | 1,946,711 |
| Mar 11, 2025 | 236.60 | 237.80 | 226.40 | 228.00 | 219.28 | 1,959,940 |
| Mar 10, 2025 | 238.30 | 239.90 | 233.20 | 235.60 | 226.59 | 1,073,013 |
| Mar 7, 2025 | 239.00 | 239.60 | 235.00 | 237.70 | 228.61 | 1,499,599 |
| Mar 6, 2025 | 236.00 | 241.90 | 235.40 | 241.20 | 231.97 | 2,271,268 |
| Mar 5, 2025 | 225.80 | 234.00 | 224.95 | 232.60 | 223.70 | 2,552,480 |
| Mar 4, 2025 | 229.60 | 230.00 | 220.20 | 220.80 | 212.35 | 1,971,511 |
| Mar 3, 2025 | 232.30 | 238.60 | 232.00 | 233.70 | 224.76 | 1,562,975 |
| Feb 28, 2025 | 227.90 | 232.30 | 227.80 | 231.80 | 222.93 | 1,623,840 |
| Feb 27, 2025 | 233.00 | 234.30 | 229.90 | 230.70 | 221.88 | 870,619 |
| Feb 26, 2025 | 234.00 | 236.50 | 232.80 | 235.10 | 226.11 | 1,640,153 |
| Feb 25, 2025 | 230.00 | 233.30 | 229.20 | 232.50 | 223.61 | 1,625,704 |
| Feb 24, 2025 | 232.90 | 234.20 | 230.60 | 232.20 | 223.32 | 895,706 |
| Feb 21, 2025 | 232.00 | 235.20 | 231.70 | 232.40 | 223.51 | 1,403,222 |
| Feb 20, 2025 | 230.10 | 234.60 | 230.10 | 232.30 | 223.41 | 1,244,764 |
| Feb 19, 2025 | 237.80 | 238.30 | 230.10 | 230.10 | 221.30 | 1,302,737 |
| Feb 18, 2025 | 235.20 | 238.30 | 234.90 | 237.60 | 228.51 | 1,174,031 |
| Feb 17, 2025 | 231.30 | 235.60 | 230.40 | 234.90 | 225.91 | 1,107,699 |
| Feb 14, 2025 | 233.30 | 235.80 | 230.40 | 231.30 | 222.45 | 1,291,307 |
| Feb 13, 2025 | 225.40 | 233.00 | 225.30 | 232.70 | 223.80 | 2,026,034 |
| Feb 12, 2025 | 220.90 | 223.90 | 220.20 | 223.10 | 214.57 | 1,452,014 |
| Feb 11, 2025 | 219.40 | 219.90 | 217.30 | 219.90 | 211.49 | 742,436 |
| Feb 10, 2025 | 218.00 | 220.30 | 217.90 | 220.00 | 211.58 | 813,848 |
| Feb 7, 2025 | 221.40 | 222.20 | 217.30 | 217.90 | 209.56 | 797,014 |
| Feb 6, 2025 | 215.20 | 222.30 | 215.00 | 221.40 | 212.93 | 1,469,275 |
| Feb 5, 2025 | 216.90 | 217.50 | 212.10 | 214.10 | 205.91 | 2,142,293 |
| Feb 4, 2025 | 218.40 | 219.60 | 215.10 | 218.40 | 210.05 | 1,448,398 |
| Feb 3, 2025 | 217.30 | 218.70 | 214.00 | 217.70 | 209.37 | 2,179,691 |
| Jan 31, 2025 | 230.40 | 232.00 | 221.50 | 224.80 | 216.20 | 2,362,911 |
| Jan 30, 2025 | 226.00 | 229.20 | 225.40 | 227.80 | 219.09 | 1,582,246 |
| Jan 29, 2025 | 224.40 | 228.70 | 224.40 | 225.70 | 217.07 | 813,431 |
| Jan 28, 2025 | 224.40 | 227.50 | 222.70 | 222.70 | 214.18 | 1,190,686 |
| Jan 27, 2025 | 221.80 | 224.80 | 221.70 | 224.00 | 215.43 | 712,008 |
| Jan 24, 2025 | 223.80 | 228.50 | 223.80 | 225.20 | 216.59 | 1,236,392 |
| Jan 23, 2025 | 220.00 | 223.30 | 218.70 | 222.70 | 214.18 | 1,535,953 |
| Jan 22, 2025 | 219.00 | 221.30 | 216.90 | 219.50 | 211.10 | 2,623,445 |
| Jan 21, 2025 | 220.90 | 222.40 | 219.90 | 222.40 | 213.89 | 1,019,085 |
| Jan 20, 2025 | 217.30 | 220.90 | 216.70 | 220.60 | 212.16 | 832,206 |
| Jan 17, 2025 | 215.40 | 218.80 | 213.20 | 217.30 | 208.99 | 2,007,076 |
| Jan 16, 2025 | 217.40 | 218.50 | 213.10 | 214.10 | 205.91 | 877,166 |
| Jan 15, 2025 | 210.60 | 217.40 | 210.50 | 216.50 | 208.22 | 1,072,132 |
| Jan 14, 2025 | 212.60 | 213.40 | 209.70 | 210.30 | 202.26 | 1,058,363 |
| Jan 13, 2025 | 211.30 | 212.00 | 204.60 | 209.70 | 201.68 | 1,370,458 |
| Jan 10, 2025 | 216.00 | 218.20 | 210.90 | 212.00 | 203.89 | 2,260,374 |
| Jan 9, 2025 | 212.60 | 216.90 | 211.60 | 216.00 | 207.74 | 900,347 |
| Jan 8, 2025 | 213.00 | 215.70 | 211.30 | 213.20 | 205.04 | 805,094 |
| Jan 7, 2025 | 211.60 | 215.80 | 210.70 | 214.40 | 206.20 | 1,225,650 |
| Jan 3, 2025 | 209.30 | 209.50 | 206.30 | 206.80 | 198.89 | 762,498 |
| Jan 2, 2025 | 208.50 | 210.10 | 207.20 | 209.80 | 201.77 | 663,391 |
| Dec 30, 2024 | 208.00 | 208.50 | 205.90 | 207.60 | 199.66 | 731,682 |
| Dec 27, 2024 | 207.00 | 209.30 | 207.00 | 208.90 | 200.91 | 631,191 |
| Dec 23, 2024 | 207.30 | 207.40 | 205.40 | 206.60 | 198.70 | 566,456 |
| Dec 20, 2024 | 205.60 | 208.60 | 204.10 | 208.20 | 200.24 | 1,474,736 |
| Dec 19, 2024 | 208.50 | 211.90 | 206.90 | 207.30 | 199.37 | 1,361,474 |
| Dec 18, 2024 | 216.00 | 216.00 | 211.60 | 212.20 | 204.08 | 1,857,080 |
| Dec 17, 2024 | 215.10 | 217.80 | 215.00 | 215.40 | 207.16 | 953,946 |
| Dec 16, 2024 | 218.00 | 218.00 | 214.50 | 215.70 | 207.45 | 1,267,777 |
| Dec 13, 2024 | 218.80 | 220.50 | 217.60 | 218.20 | 209.85 | 1,073,684 |
| Dec 12, 2024 | 220.70 | 221.90 | 219.30 | 219.50 | 211.10 | 951,471 |
| Dec 11, 2024 | 222.50 | 222.90 | 219.50 | 220.50 | 212.07 | 1,873,880 |
| Dec 10, 2024 | 222.50 | 226.30 | 222.10 | 223.70 | 215.14 | 1,235,500 |
| Dec 9, 2024 | 224.40 | 226.20 | 223.30 | 223.90 | 215.34 | 1,282,130 |
| Dec 6, 2024 | 218.00 | 222.40 | 217.20 | 222.40 | 213.89 | 1,651,018 |
| Dec 5, 2024 | 216.30 | 218.80 | 215.50 | 218.40 | 210.05 | 1,612,981 |
| Dec 4, 2024 | 214.40 | 217.50 | 214.30 | 215.30 | 207.06 | 1,107,456 |
| Dec 3, 2024 | 215.60 | 216.50 | 213.60 | 214.00 | 205.81 | 1,520,900 |
| Dec 2, 2024 | 208.10 | 216.50 | 207.90 | 215.00 | 206.78 | 1,611,243 |
| Nov 29, 2024 | 208.40 | 209.80 | 207.40 | 209.50 | 201.49 | 1,363,374 |
| Nov 28, 2024 | 206.40 | 208.80 | 206.00 | 208.30 | 200.33 | 820,656 |
| Nov 27, 2024 | 202.40 | 205.10 | 201.50 | 205.00 | 197.16 | 913,730 |
| Nov 26, 2024 | 206.60 | 207.00 | 202.40 | 202.40 | 194.66 | 1,217,417 |
| Nov 25, 2024 | 209.60 | 209.90 | 207.50 | 208.70 | 200.72 | 1,379,529 |
| Nov 22, 2024 | 204.90 | 207.80 | 202.50 | 207.80 | 199.85 | 1,583,151 |
| Nov 21, 2024 | 201.20 | 203.00 | 199.05 | 202.40 | 194.66 | 667,527 |
| Nov 20, 2024 | 204.30 | 205.10 | 201.40 | 201.40 | 193.70 | 822,974 |
| Nov 19, 2024 | 205.60 | 206.80 | 200.40 | 203.30 | 195.52 | 989,717 |
| Nov 18, 2024 | 205.80 | 206.80 | 203.80 | 204.90 | 197.06 | 769,730 |
| Nov 15, 2024 | 205.00 | 207.80 | 203.90 | 205.80 | 197.93 | 1,030,741 |
| Nov 14, 2024 | 203.00 | 207.10 | 202.10 | 206.70 | 198.79 | 1,387,014 |
| Nov 13, 2024 | 205.50 | 206.70 | 199.95 | 202.80 | 195.04 | 1,056,220 |
| Nov 12, 2024 | 210.00 | 210.90 | 205.50 | 206.50 | 198.60 | 1,371,108 |
| Nov 11, 2024 | 213.30 | 214.70 | 211.30 | 212.30 | 204.18 | 752,751 |
| Nov 8, 2024 | 214.40 | 215.40 | 209.60 | 211.20 | 203.12 | 1,828,163 |
| Nov 7, 2024 | 206.90 | 219.00 | 206.90 | 216.00 | 207.74 | 2,213,201 |
| Nov 6, 2024 | 208.00 | 215.10 | 206.20 | 206.20 | 198.31 | 2,884,031 |
| Nov 5, 2024 | 205.40 | 208.40 | 204.00 | 208.40 | 200.43 | 1,762,093 |
| Nov 4, 2024 | 201.30 | 206.10 | 201.30 | 205.50 | 197.64 | 1,176,150 |
| Nov 1, 2024 | 202.00 | 203.20 | 201.00 | 201.30 | 193.60 | 629,421 |
| Oct 31, 2024 | 205.10 | 205.90 | 201.00 | 201.30 | 193.60 | 2,439,280 |
| Oct 30, 2024 | 208.00 | 215.00 | 205.50 | 207.20 | 199.27 | 2,689,604 |
| Oct 29, 2024 | 203.50 | 205.50 | 202.20 | 203.30 | 195.52 | 1,897,819 |
| Oct 28, 2024 | 202.90 | 203.70 | 200.50 | 203.00 | 195.23 | 927,494 |
| Oct 25, 2024 | 198.65 | 202.20 | 197.65 | 201.40 | 193.70 | 1,060,685 |
| Oct 24, 2024 | 198.80 | 203.90 | 198.45 | 199.55 | 191.92 | 1,189,703 |
| Oct 23, 2024 | 196.65 | 200.50 | 196.65 | 198.80 | 191.20 | 1,091,036 |
| Oct 22, 2024 | 197.05 | 199.35 | 195.75 | 197.90 | 190.33 | 882,007 |
| Oct 21, 2024 | 199.45 | 201.70 | 196.45 | 197.05 | 189.51 | 1,188,737 |
| Oct 18, 2024 | 195.00 | 202.30 | 194.90 | 200.00 | 192.35 | 1,221,575 |
| Oct 17, 2024 | 195.75 | 196.50 | 194.20 | 194.90 | 187.44 | 641,990 |
| Oct 16, 2024 | 191.75 | 196.00 | 191.10 | 195.20 | 187.73 | 1,071,966 |
| Oct 15, 2024 | 197.40 | 197.40 | 193.45 | 194.35 | 186.92 | 1,040,175 |
| Oct 14, 2024 | 197.00 | 197.60 | 195.60 | 197.05 | 189.51 | 732,259 |
| Oct 11, 2024 | 194.85 | 197.45 | 194.00 | 197.00 | 189.46 | 955,869 |
| Oct 10, 2024 | 197.30 | 197.60 | 194.15 | 195.45 | 187.97 | 754,442 |
| Oct 9, 2024 | 195.80 | 198.10 | 195.20 | 197.80 | 190.23 | 1,390,413 |
| Oct 8, 2024 | 197.95 | 198.20 | 194.75 | 196.00 | 188.50 | 1,607,217 |
| Oct 7, 2024 | 202.70 | 202.70 | 198.85 | 201.00 | 193.31 | 762,347 |
| Oct 4, 2024 | 198.00 | 203.10 | 197.80 | 202.00 | 194.27 | 1,244,876 |
| Oct 3, 2024 | 198.75 | 199.75 | 196.75 | 196.90 | 189.37 | 1,304,319 |
| Oct 2, 2024 | 200.00 | 200.90 | 197.75 | 199.45 | 191.82 | 721,235 |
| Oct 1, 2024 | 202.30 | 203.10 | 199.30 | 199.60 | 191.96 | 1,062,501 |
| Sep 30, 2024 | 204.00 | 204.40 | 201.50 | 202.00 | 194.27 | 989,573 |
| Sep 27, 2024 | 202.90 | 205.40 | 202.50 | 204.70 | 196.87 | 1,358,810 |
| Sep 26, 2024 | 200.80 | 203.80 | 200.20 | 202.80 | 195.04 | 1,331,790 |
| Sep 25, 2024 | 196.55 | 198.75 | 196.35 | 198.10 | 190.52 | 627,857 |
| Sep 24, 2024 | 196.25 | 199.20 | 195.85 | 197.10 | 189.56 | 1,407,796 |
| Sep 23, 2024 | 193.75 | 194.25 | 191.65 | 193.35 | 185.95 | 1,066,081 |
| Sep 20, 2024 | 201.80 | 201.80 | 193.65 | 193.75 | 186.34 | 3,152,076 |
| Sep 19, 2024 | 199.95 | 204.10 | 198.80 | 203.40 | 195.62 | 2,467,523 |
| Sep 18, 2024 | 196.80 | 199.00 | 194.15 | 197.10 | 189.56 | 3,405,447 |
| Sep 17, 2024 | 187.30 | 205.70 | 186.90 | 196.30 | 188.79 | 6,141,676 |
| Sep 16, 2024 | 185.00 | 186.70 | 184.45 | 186.70 | 179.56 | 890,489 |
| Sep 13, 2024 | 183.05 | 185.50 | 182.90 | 184.80 | 177.73 | 682,718 |
| Sep 12, 2024 | 182.65 | 184.00 | 181.20 | 182.45 | 175.47 | 1,038,870 |
| Sep 11, 2024 | 179.70 | 181.80 | 178.40 | 179.45 | 172.59 | 1,105,833 |
| Sep 10, 2024 | 180.00 | 182.05 | 177.75 | 178.90 | 172.06 | 1,204,415 |
| Sep 9, 2024 | 180.50 | 181.40 | 179.50 | 180.35 | 173.45 | 604,978 |
| Sep 6, 2024 | 181.60 | 182.05 | 178.20 | 179.10 | 172.25 | 1,359,285 |
| Sep 5, 2024 | 183.05 | 184.40 | 180.95 | 182.45 | 175.47 | 1,468,219 |
| Sep 4, 2024 | 186.55 | 188.00 | 182.50 | 183.35 | 176.34 | 1,602,140 |
| Sep 3, 2024 | 192.95 | 195.00 | 189.10 | 189.95 | 182.68 | 1,192,176 |
| Sep 2, 2024 | 193.55 | 193.65 | 189.90 | 192.95 | 185.57 | 1,173,985 |
| Aug 30, 2024 | 194.60 | 195.35 | 193.65 | 194.25 | 186.82 | 1,077,317 |
| Aug 29, 2024 | 190.15 | 194.70 | 190.15 | 194.45 | 187.01 | 777,305 |
| Aug 28, 2024 | 190.75 | 191.60 | 189.80 | 190.15 | 182.88 | 857,466 |
| Aug 27, 2024 | 191.95 | 192.80 | 190.45 | 190.45 | 183.16 | 485,781 |
| Aug 26, 2024 | 191.55 | 192.05 | 190.85 | 191.60 | 184.27 | 505,293 |
| Aug 23, 2024 | 190.80 | 192.65 | 190.25 | 191.95 | 184.61 | 1,091,544 |
| Aug 22, 2024 | 191.00 | 192.15 | 190.50 | 190.50 | 183.21 | 666,701 |
| Aug 21, 2024 | 190.70 | 192.70 | 190.70 | 191.15 | 183.84 | 620,083 |
| Aug 20, 2024 | 191.80 | 193.00 | 190.65 | 190.65 | 183.36 | 592,864 |
| Aug 19, 2024 | 190.55 | 192.20 | 190.50 | 191.75 | 184.42 | 519,836 |
| Aug 16, 2024 | 191.75 | 192.15 | 189.95 | 190.55 | 183.26 | 604,104 |
| Aug 15, 2024 | 188.55 | 193.00 | 188.10 | 191.10 | 183.79 | 772,798 |
| Aug 14, 2024 | 187.80 | 188.40 | 187.10 | 188.30 | 181.10 | 670,323 |
| Aug 13, 2024 | 187.10 | 187.45 | 185.75 | 186.80 | 179.65 | 763,013 |
| Aug 12, 2024 | 187.45 | 187.85 | 186.10 | 186.40 | 179.27 | 466,536 |
| Aug 9, 2024 | 188.00 | 189.35 | 186.15 | 186.40 | 179.27 | 909,439 |
| Aug 8, 2024 | 186.50 | 187.95 | 184.80 | 187.50 | 180.33 | 992,964 |
| Aug 7, 2024 | 187.20 | 188.80 | 186.60 | 188.00 | 180.81 | 900,590 |
| Aug 6, 2024 | 189.95 | 190.00 | 184.25 | 185.40 | 178.31 | 915,774 |
| Aug 5, 2024 | 183.80 | 188.45 | 180.95 | 188.10 | 180.90 | 1,403,723 |
| Aug 2, 2024 | 192.75 | 193.65 | 188.95 | 190.20 | 182.92 | 1,431,004 |
| Aug 1, 2024 | 198.05 | 198.80 | 194.00 | 194.65 | 187.20 | 1,074,109 |
| Jul 31, 2024 | 200.80 | 202.50 | 198.95 | 198.95 | 191.34 | 1,109,775 |
| Jul 30, 2024 | 198.95 | 200.30 | 198.85 | 199.85 | 192.21 | 668,885 |
| Jul 29, 2024 | 199.80 | 200.70 | 198.10 | 198.80 | 191.20 | 771,312 |
| Jul 26, 2024 | 196.95 | 200.70 | 196.30 | 199.05 | 191.44 | 1,276,885 |
| Jul 25, 2024 | 193.00 | 197.15 | 192.05 | 197.15 | 189.61 | 978,562 |
| Jul 24, 2024 | 195.10 | 197.85 | 193.45 | 194.70 | 187.25 | 2,012,819 |
| Jul 23, 2024 | 202.10 | 202.80 | 199.80 | 201.20 | 193.50 | 954,078 |
| Jul 22, 2024 | 199.00 | 203.60 | 199.00 | 202.10 | 194.37 | 811,479 |
| Jul 19, 2024 | 205.50 | 205.50 | 197.50 | 198.75 | 191.15 | 2,187,875 |
| Jul 18, 2024 | 205.50 | 210.70 | 205.00 | 206.30 | 198.41 | 2,707,361 |
| Jul 17, 2024 | 212.50 | 215.80 | 210.40 | 215.10 | 206.87 | 1,153,924 |
| Jul 16, 2024 | 211.50 | 214.40 | 210.90 | 214.40 | 206.20 | 804,853 |
| Jul 15, 2024 | 214.20 | 215.00 | 212.30 | 212.50 | 204.37 | 581,508 |
| Jul 12, 2024 | 209.30 | 216.30 | 207.60 | 216.00 | 207.74 | 1,206,844 |
| Jul 11, 2024 | 207.80 | 209.90 | 206.50 | 209.00 | 201.01 | 800,922 |
| Jul 10, 2024 | 206.30 | 207.80 | 205.10 | 206.50 | 198.60 | 956,675 |
| Jul 9, 2024 | 211.60 | 211.80 | 204.50 | 206.30 | 198.41 | 1,342,057 |
| Jul 8, 2024 | 211.10 | 212.90 | 209.90 | 212.90 | 204.76 | 747,432 |
| Jul 5, 2024 | 212.90 | 214.10 | 210.20 | 211.10 | 203.02 | 858,141 |
| Jul 4, 2024 | 212.80 | 214.60 | 212.40 | 212.40 | 204.28 | 612,009 |
| Jul 3, 2024 | 212.10 | 213.90 | 211.30 | 212.40 | 204.28 | 823,245 |
| Jul 2, 2024 | 213.00 | 213.60 | 210.00 | 210.10 | 202.06 | 903,866 |
| Jul 1, 2024 | 215.30 | 215.60 | 212.90 | 214.10 | 205.91 | 516,967 |
| Jun 28, 2024 | 213.10 | 213.40 | 211.40 | 212.80 | 204.66 | 802,820 |
| Jun 27, 2024 | 209.40 | 213.00 | 209.20 | 211.90 | 203.79 | 1,033,632 |
| Jun 26, 2024 | 211.10 | 211.80 | 207.00 | 208.90 | 200.91 | 1,138,366 |
| Jun 25, 2024 | 212.30 | 212.40 | 208.90 | 209.80 | 201.77 | 1,046,441 |
| Jun 24, 2024 | 208.70 | 214.10 | 208.70 | 213.00 | 204.85 | 1,140,125 |
| Jun 20, 2024 | 211.80 | 215.00 | 210.80 | 214.20 | 206.01 | 3,470,234 |
| Jun 19, 2024 | 210.80 | 213.20 | 210.30 | 211.10 | 203.02 | 1,690,561 |
| Jun 18, 2024 | 211.50 | 211.80 | 208.30 | 210.00 | 201.97 | 1,225,107 |
| Jun 17, 2024 | 208.60 | 210.40 | 207.30 | 210.30 | 202.26 | 1,238,088 |
| Jun 14, 2024 | 213.20 | 213.20 | 204.90 | 207.10 | 199.18 | 1,601,541 |
| Jun 13, 2024 | 222.30 | 222.30 | 213.20 | 213.30 | 205.14 | 2,812,393 |
Related Tickers
HUSQ-B.ST Husqvarna AB (publ)
48.45
-1.84%
OSGCF OSG Corporation
11.43
0.00%
HUSQ-A.ST Husqvarna AB (publ)
48.65
-0.82%
TRI.L Trifast plc
66.00
+2.80%
TOA.WA TOYA S.A.
8.09
-1.46%
TTNDY Techtronic Industries Company Limited
57.04
-2.38%
TKR The Timken Company
70.68
-1.92%
SNA Snap-on Incorporated
310.00
-2.88%
1541.TW CHANG TYPE Industrial Co., Ltd.
31.20
+1.30%
SWK Stanley Black & Decker, Inc.
65.26
-3.20%