Stockholm - Delayed Quote
SEK
AB SKF (publ) (SKF-B.ST)
275.20
-4.50
(-1.61%)
At close: October 30 at 12:59:53 PM GMT+1
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
Oct 30, 2026
277.00
278.60
274.80
275.20
275.20
580,465
Oct 29, 2026
276.20
280.00
275.70
279.70
279.70
870,622
Oct 28, 2026
276.70
279.40
275.40
278.50
278.50
942,076
Oct 27, 2026
273.00
276.90
272.20
275.40
275.40
1,070,827
Oct 26, 2026
269.50
275.40
266.40
275.40
275.40
1,139,354
Oct 23, 2026
262.40
269.50
260.90
269.50
269.50
1,216,082
Oct 22, 2026
266.00
266.00
259.60
261.80
261.80
1,647,304
Oct 21, 2026
273.80
273.80
261.90
269.50
269.50
2,401,027
Oct 20, 2026
271.50
273.90
267.10
273.00
273.00
1,527,220
Oct 19, 2026
269.70
272.50
267.50
272.50
272.50
1,235,451
Oct 16, 2026
268.70
271.50
267.90
271.10
271.10
1,527,323
Oct 15, 2026
267.00
268.00
263.50
266.10
266.10
1,151,420
Oct 14, 2026
3.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
274.00
275.10
270.40
270.40
270.40
957,602
Oct 13, 2026
273.20
275.70
271.60
274.80
271.05
1,427,171
Oct 12, 2026
270.90
274.20
268.90
272.80
269.08
809,593
Oct 9, 2026
267.30
271.30
264.90
269.20
265.53
655,160
Oct 8, 2026
266.20
267.00
262.70
262.70
259.12
1,170,705
Oct 7, 2026
278.00
279.10
267.90
267.90
264.24
1,659,679
Oct 6, 2026
277.00
282.00
276.60
280.20
276.38
1,205,591
Oct 5, 2026
276.00
278.10
273.40
275.10
271.35
1,689,164
Oct 2, 2026
269.90
277.00
269.70
275.60
271.84
1,156,238
Oct 1, 2026
271.00
271.60
267.10
267.20
263.55
1,285,007
Sep 30, 2026
273.50
274.70
270.40
271.40
267.70
833,888
Sep 29, 2026
270.90
275.40
270.00
271.70
267.99
1,143,096
Sep 28, 2026
273.00
273.70
269.90
270.10
266.41
639,912
Sep 25, 2026
269.10
272.80
268.80
272.10
268.39
659,319
Sep 24, 2026
269.90
269.90
266.10
266.10
262.47
839,064
Sep 23, 2026
275.70
276.20
269.00
270.50
266.81
876,320
Sep 22, 2026
269.00
275.70
269.00
275.10
271.35
864,143
Sep 21, 2026
270.40
272.60
265.10
268.50
264.84
932,095
Sep 18, 2026
275.40
275.70
268.60
268.60
264.93
2,010,411
Sep 17, 2026
270.50
278.50
270.50
275.40
271.64
1,414,491
Sep 16, 2026
267.50
270.40
266.90
270.00
266.32
1,272,578
Sep 15, 2026
263.50
267.60
260.80
265.90
262.27
1,137,624
Sep 14, 2026
266.40
268.90
262.10
263.80
260.20
786,910
Sep 11, 2026
264.50
269.30
264.10
269.20
265.53
831,061
Sep 10, 2026
268.80
271.30
262.70
264.00
260.40
1,178,828
Sep 9, 2026
275.00
277.20
268.80
268.80
265.13
1,305,175
Sep 8, 2026
272.80
279.10
270.60
275.40
271.64
924,165
Sep 7, 2026
274.10
277.40
272.80
272.80
269.08
987,807
Sep 4, 2026
270.90
274.60
268.60
274.50
270.75
1,152,455
Sep 3, 2026
265.40
270.30
263.70
270.00
266.32
1,217,753
Sep 2, 2026
268.40
268.70
262.10
265.00
261.38
1,061,713
Sep 1, 2026
277.00
278.50
269.00
269.30
265.63
1,059,885
Aug 31, 2026
278.00
280.10
277.40
278.00
274.21
1,264,000
Aug 28, 2026
277.10
278.80
276.10
277.80
274.01
889,181
Aug 27, 2026
276.80
277.30
274.50
276.10
272.33
822,799
Aug 26, 2026
272.20
277.50
271.20
275.40
271.64
1,217,264
Aug 25, 2026
269.80
275.90
269.70
272.20
268.49
1,338,490
Aug 24, 2026
262.50
270.20
262.10
268.20
264.54
1,348,683
Aug 21, 2026
260.20
263.90
260.00
262.50
258.92
728,078
Aug 20, 2026
259.90
261.80
258.00
259.90
256.35
803,082
Aug 19, 2026
260.50
262.30
259.50
259.90
256.35
659,497
Aug 18, 2026
263.80
264.00
259.70
260.20
256.65
776,190
Aug 17, 2026
263.00
266.60
262.30
265.10
261.48
811,705
Aug 14, 2026
261.50
262.90
260.30
262.00
258.42
360,396
Aug 13, 2026
259.50
261.60
259.30
261.30
257.73
545,371
Aug 12, 2026
261.50
261.50
258.80
259.50
255.96
662,271
Aug 11, 2026
260.80
262.20
258.70
260.60
257.04
590,189
Aug 10, 2026
262.00
262.10
259.70
261.40
257.83
588,370
Aug 7, 2026
261.00
262.50
258.50
261.80
258.23
746,871
Aug 6, 2026
264.70
265.40
261.40
261.60
258.03
796,523
Aug 5, 2026
268.70
270.10
263.40
264.20
260.59
1,074,798
Aug 4, 2026
266.60
268.00
263.40
266.50
262.86
1,123,193
Aug 3, 2026
260.30
265.70
260.00
264.80
261.19
1,174,547
Jul 31, 2026
259.20
263.00
253.70
257.80
254.28
1,129,105
Jul 30, 2026
255.90
258.50
255.30
257.60
254.08
637,536
Jul 29, 2026
259.20
260.60
256.00
256.00
252.51
624,433
Jul 28, 2026
257.00
260.30
256.60
259.20
255.66
798,296
Jul 27, 2026
259.40
260.30
255.40
256.00
252.51
800,162
Jul 24, 2026
253.10
257.20
253.00
255.80
252.31
651,792
Jul 23, 2026
255.20
258.40
253.10
254.80
251.32
834,298
Jul 22, 2026
250.20
256.80
249.50
255.80
252.31
1,222,238
Jul 21, 2026
246.40
250.60
245.00
250.60
247.18
1,039,898
Jul 20, 2026
249.10
250.50
244.90
245.20
241.85
1,473,985
Jul 17, 2026
255.00
262.80
246.90
249.10
245.70
3,337,313
Jul 16, 2026
260.80
265.00
258.80
264.00
260.40
1,554,533
Jul 15, 2026
258.90
262.40
256.60
260.30
256.75
907,311
Jul 14, 2026
258.90
262.50
256.30
258.90
255.37
870,894
Jul 13, 2026
257.60
261.10
256.40
259.80
256.25
861,545
Jul 10, 2026
259.00
260.90
256.70
259.50
255.96
716,550
Jul 9, 2026
255.00
257.60
253.40
257.60
254.08
839,197
Jul 8, 2026
256.00
256.60
250.10
250.10
246.69
844,837
Jul 7, 2026
262.00
265.80
257.80
257.80
254.28
931,555
Jul 6, 2026
266.00
267.40
263.80
264.10
260.50
906,047
Jul 3, 2026
262.30
268.50
260.50
265.80
262.17
1,190,020
Jul 2, 2026
248.80
263.40
248.60
260.80
257.24
2,739,295
Jul 1, 2026
249.60
250.40
246.30
248.80
245.40
843,621
Jun 30, 2026
246.00
250.50
245.70
248.80
245.40
1,220,153
Jun 29, 2026
246.50
247.10
243.70
243.90
240.57
654,638
Jun 26, 2026
251.00
252.00
245.30
246.30
242.94
852,258
Jun 25, 2026
248.50
253.80
248.50
252.50
249.05
1,058,515
Jun 24, 2026
247.70
249.20
246.00
248.40
245.01
1,015,060
Jun 23, 2026
245.60
248.80
244.50
247.70
244.32
1,332,261
Jun 22, 2026
246.10
249.40
241.70
249.40
246.00
1,274,606
Jun 18, 2026
244.80
247.80
242.70
246.10
242.74
1,456,777
Jun 17, 2026
244.30
246.40
241.00
243.30
239.98
1,550,154
Jun 16, 2026
246.50
248.90
244.30
244.30
240.97
1,682,090
Jun 15, 2026
245.40
252.40
245.30
245.50
242.15
1,799,112
Jun 12, 2026
241.40
243.10
237.70
237.90
234.65
1,571,549
Jun 11, 2026
236.60
238.20
234.80
236.70
233.47
571,930
Jun 10, 2026
240.40
241.60
236.00
236.00
232.78
644,058
Jun 9, 2026
245.40
246.70
240.70
240.70
237.42
741,798
Jun 8, 2026
242.20
245.80
241.10
244.90
241.56
637,245
Jun 5, 2026
246.20
248.40
244.80
246.60
243.23
705,353
Jun 4, 2026
248.20
250.90
245.40
246.40
243.04
820,510
Jun 3, 2026
247.70
250.10
244.70
249.60
246.19
1,706,436
Jun 2, 2026
238.00
248.40
237.80
248.40
245.01
1,936,397
Jun 1, 2026
242.50
242.50
233.90
235.90
232.68
1,004,919
May 29, 2026
245.60
245.90
242.50
242.90
239.59
2,264,181
May 28, 2026
249.80
249.80
241.80
245.30
241.95
1,306,437
May 27, 2026
244.10
253.20
244.10
250.90
247.48
1,497,364
May 26, 2026
245.50
245.80
243.50
244.00
240.67
1,258,044
May 25, 2026
243.70
247.00
243.30
245.80
242.45
886,556
May 22, 2026
237.00
241.20
236.20
239.60
236.33
986,768
May 21, 2026
235.00
237.40
232.50
235.60
232.38
1,117,030
May 20, 2026
230.30
237.00
229.40
234.40
231.20
944,902
May 19, 2026
230.40
235.30
229.40
230.40
227.26
1,066,058
May 18, 2026
227.00
233.60
225.30
231.20
228.04
1,470,505
May 15, 2026
235.00
235.20
226.60
226.90
223.80
1,447,264
May 13, 2026
232.80
234.30
232.00
234.20
231.00
727,992
May 12, 2026
234.30
236.60
231.70
232.20
229.03
931,376
May 11, 2026
237.70
238.40
234.30
235.30
232.09
1,004,153
May 8, 2026
239.00
239.50
236.80
237.90
234.65
1,078,309
May 7, 2026
244.50
246.20
238.80
238.80
235.54
1,125,156
May 6, 2026
232.10
242.80
232.00
242.80
239.49
2,414,499
May 5, 2026
227.80
230.50
226.70
230.50
227.35
1,580,730
May 4, 2026
230.00
231.50
226.20
226.70
223.61
823,622
Apr 30, 2026
227.00
230.90
225.60
229.60
226.47
627,256
Apr 29, 2026
229.80
231.10
228.00
228.20
225.09
753,074
Apr 28, 2026
230.10
231.70
226.90
229.60
226.47
1,148,536
Apr 27, 2026
230.60
232.90
230.10
230.10
226.96
700,227
Apr 24, 2026
231.50
233.80
228.30
230.70
227.55
1,077,293
Apr 23, 2026
229.50
234.70
229.10
233.00
229.82
1,017,361
Apr 22, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
236.10
238.70
230.50
230.50
227.35
1,858,675
Apr 21, 2026
255.00
255.00
238.30
239.80
232.58
3,791,020
Apr 20, 2026
245.00
248.50
244.00
247.60
240.15
1,620,363
Apr 17, 2026
240.50
250.20
239.90
250.20
242.67
2,014,570
Apr 16, 2026
239.00
240.20
235.80
239.70
232.49
1,501,201
Apr 15, 2026
242.30
244.80
237.70
237.70
230.55
1,574,592
Apr 14, 2026
240.60
243.30
240.10
242.70
235.39
1,426,954
Apr 13, 2026
236.70
238.50
235.90
237.90
230.74
1,309,726
Apr 10, 2026
234.70
241.30
233.40
239.00
231.81
1,141,053
Apr 9, 2026
234.40
235.10
232.20
233.70
226.67
1,303,469
Apr 8, 2026
235.20
237.20
233.80
236.10
228.99
1,109,282
Apr 7, 2026
226.40
228.40
221.20
223.20
216.48
1,321,175
Apr 2, 2026
224.70
225.40
222.80
223.60
216.87
673,335
Apr 1, 2026
231.00
231.80
228.00
230.10
223.17
1,881,926
Mar 31, 2026
219.70
225.60
218.90
224.20
217.45
2,015,074
Mar 30, 2026
217.50
220.30
216.20
218.00
211.44
1,038,395
Mar 27, 2026
219.00
219.90
217.40
217.90
211.34
1,091,814
Mar 26, 2026
221.00
222.90
219.70
221.70
215.03
1,114,216
Mar 25, 2026
221.00
223.30
220.60
221.80
215.12
1,316,495
Mar 24, 2026
215.80
218.10
213.10
218.10
211.54
1,155,703
Mar 23, 2026
205.70
218.80
204.80
215.20
208.72
1,583,128
Mar 20, 2026
217.00
217.20
210.80
210.80
204.46
2,016,600
Mar 19, 2026
219.40
220.00
213.50
215.00
208.53
1,755,486
Mar 18, 2026
223.40
227.20
221.20
223.30
216.58
1,357,246
Mar 17, 2026
223.20
224.60
220.20
221.10
214.45
1,236,337
Mar 16, 2026
222.90
226.40
221.90
224.70
217.94
805,525
Mar 13, 2026
228.50
228.50
222.60
222.90
216.19
820,302
Mar 12, 2026
231.30
232.40
227.20
229.90
222.98
897,011
Mar 11, 2026
234.40
234.70
231.20
231.80
224.82
907,863
Mar 10, 2026
233.90
237.80
233.10
235.70
228.61
920,027
Mar 9, 2026
229.00
229.80
224.90
227.10
220.26
1,833,140
Mar 6, 2026
240.00
242.90
233.30
236.10
228.99
842,699
Mar 5, 2026
242.60
245.60
238.40
238.40
231.22
1,067,151
Mar 4, 2026
243.10
246.50
241.00
242.60
235.30
1,172,140
Mar 3, 2026
248.60
248.60
239.70
243.00
235.69
1,573,790
Mar 2, 2026
253.20
255.40
249.20
251.20
243.64
1,449,824
Feb 27, 2026
263.00
265.70
258.10
259.60
251.79
1,624,710
Feb 26, 2026
258.30
265.80
257.30
262.90
254.99
1,173,388
Feb 25, 2026
261.80
263.30
258.00
258.00
250.23
818,176
Feb 24, 2026
260.10
262.60
257.90
261.30
253.44
950,327
Feb 23, 2026
260.70
261.00
257.40
259.30
251.50
1,241,572
Feb 20, 2026
256.00
261.90
254.90
260.00
252.17
1,450,821
Feb 19, 2026
255.10
256.60
251.30
254.70
247.03
966,616
Feb 18, 2026
254.80
256.10
253.50
255.60
247.91
789,077
Feb 17, 2026
254.80
256.40
251.90
254.10
246.45
784,755
Feb 16, 2026
253.70
256.80
253.50
254.80
247.13
844,776
Feb 13, 2026
256.90
257.20
250.00
253.70
246.06
1,286,930
Feb 12, 2026
256.80
260.30
255.50
256.90
249.17
1,173,079
Feb 11, 2026
252.90
256.90
250.90
256.20
248.49
970,803
Feb 10, 2026
249.30
253.20
248.20
252.90
245.29
981,152
Feb 9, 2026
251.00
251.00
245.30
249.30
241.80
800,212
Feb 6, 2026
247.90
250.70
244.40
248.50
241.02
1,457,385
Feb 5, 2026
241.30
247.90
241.00
247.90
240.44
1,562,513
Feb 4, 2026
235.20
247.00
234.90
243.00
235.69
2,262,860
Feb 3, 2026
239.40
242.30
233.20
239.00
231.81
1,902,681
Feb 2, 2026
229.90
237.80
227.70
237.10
229.96
1,779,839
Jan 30, 2026
241.00
245.20
231.80
232.60
225.60
4,223,531
Jan 29, 2026
256.50
256.60
249.90
251.80
244.22
2,170,031
Jan 28, 2026
252.00
255.40
251.60
255.00
247.32
1,210,701
Jan 27, 2026
252.80
254.10
251.00
251.50
243.93
956,854
Jan 26, 2026
247.20
252.90
246.60
252.60
245.00
1,288,191
Jan 23, 2026
249.80
251.60
248.20
251.00
243.45
817,648
Jan 22, 2026
249.10
250.40
248.00
249.00
241.51
1,265,247
Jan 21, 2026
241.90
245.70
241.60
245.20
237.82
1,216,044
Jan 20, 2026
241.80
243.70
239.00
242.00
234.72
1,942,982
Jan 19, 2026
250.00
250.80
247.20
249.40
241.89
1,329,275
Jan 16, 2026
254.80
255.10
252.60
255.00
247.32
825,965
Jan 15, 2026
250.00
255.40
249.80
255.10
247.42
1,812,363
Jan 14, 2026
248.00
250.00
247.90
249.80
242.28
1,304,549
Jan 13, 2026
248.30
248.50
245.40
247.60
240.15
1,377,836
Jan 12, 2026
248.80
249.70
247.80
248.30
240.83
1,064,974
Jan 9, 2026
246.20
250.30
245.40
248.70
241.21
1,461,428
Jan 8, 2026
246.60
246.70
241.80
245.20
237.82
1,056,741
Jan 7, 2026
245.80
249.10
245.50
246.70
239.27
1,711,048
Jan 5, 2026
248.00
249.00
242.90
244.20
236.85
846,227
Jan 2, 2026
246.00
247.90
243.90
247.90
240.44
988,368
Dec 30, 2025
243.90
246.30
243.20
245.80
238.40
773,924
Dec 29, 2025
243.00
244.90
242.30
244.40
237.04
581,824
Dec 23, 2025
243.30
243.40
241.40
242.50
235.20
536,814
Dec 22, 2025
242.40
244.70
240.80
242.60
235.30
758,229
Dec 19, 2025
240.90
242.50
240.50
241.90
234.62
1,347,701
Dec 18, 2025
237.40
241.70
236.30
241.70
234.43
1,224,112
Dec 17, 2025
238.20
239.20
237.00
237.40
230.25
1,304,379
Dec 16, 2025
240.80
242.40
238.30
241.10
233.84
2,168,047
Dec 15, 2025
249.50
249.50
244.90
246.20
238.79
1,486,961
Dec 12, 2025
252.00
253.50
250.30
251.20
243.64
1,031,210
Dec 11, 2025
248.00
251.30
245.80
251.30
243.74
1,018,302
Dec 10, 2025
247.00
248.40
244.70
246.60
239.18
846,693
Dec 9, 2025
248.10
249.00
246.20
248.10
240.63
1,000,865
Dec 8, 2025
250.50
251.80
249.80
250.40
242.86
650,544
Dec 5, 2025
250.60
251.40
249.70
250.10
242.57
817,796
Dec 4, 2025
248.00
251.40
246.90
249.70
242.18
980,309
Dec 3, 2025
248.20
249.20
244.90
247.00
239.57
977,991
Dec 2, 2025
248.00
249.80
246.80
247.20
239.76
823,165
Dec 1, 2025
246.30
247.70
244.70
247.60
240.15
745,146
Nov 28, 2025
245.30
247.00
244.40
247.00
239.57
1,699,976
Nov 27, 2025
246.70
247.30
244.90
245.30
237.92
935,207
Nov 26, 2025
245.00
245.60
243.20
244.90
237.53
1,092,965
Nov 25, 2025
241.90
244.60
239.80
243.50
236.17
1,384,284
Nov 24, 2025
240.30
242.50
239.70
241.40
234.13
1,250,945
Nov 21, 2025
234.00
239.10
233.40
238.10
230.93
1,636,680
Nov 20, 2025
239.00
239.60
236.70
237.90
230.74
1,219,886
Nov 19, 2025
233.70
238.40
233.10
236.20
229.09
1,416,465
Nov 18, 2025
237.00
237.40
233.10
233.60
226.57
1,599,122
Nov 17, 2025
239.70
240.10
237.00
237.20
230.06
1,024,340
Nov 14, 2025
238.60
240.30
235.90
239.10
231.90
1,039,241
Nov 13, 2025
239.60
241.50
238.60
240.00
232.78
1,814,341
Nov 12, 2025
242.30
242.90
236.50
237.30
230.16
3,338,431
Nov 11, 2025
250.00
252.30
235.90
241.00
233.75
6,110,019
Nov 10, 2025
257.80
259.70
256.70
258.50
250.72
1,546,003
Nov 7, 2025
256.60
258.10
253.00
255.20
247.52
1,157,360
Nov 6, 2025
256.60
259.00
254.70
255.20
247.52
1,389,596
Nov 5, 2025
245.50
256.60
245.30
256.60
248.88
1,756,679
Nov 4, 2025
246.10
248.10
243.80
247.00
239.57
832,932
Nov 3, 2025
245.10
250.20
243.60
248.50
241.02
1,098,863
Oct 31, 2025
248.10
248.10
244.90
245.00
237.63
631,406
Oct 30, 2025
246.10
249.20
245.60
248.40
240.92
1,146,891
