IOB - Delayed Quote
SEK
AB SKF (publ) (0NWX.IL)
275.70
-3.65
(-1.31%)
As of 8:25:01 AM GMT. Market Open.
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
Nov 3, 2026
274.60
278.60
274.60
278.60
278.60
9,730
Nov 2, 2026
273.60
279.75
273.30
279.05
279.05
16,208
Oct 30, 2026
276.00
278.40
275.50
279.40
279.40
2,625
Oct 29, 2026
276.60
279.75
276.70
279.40
279.40
205,677
Oct 28, 2026
276.50
279.10
275.90
276.35
276.35
449,684
Oct 27, 2026
272.80
276.60
272.40
276.35
276.35
65,844
Oct 26, 2026
269.30
274.65
267.80
274.80
274.80
448,248
Oct 23, 2026
261.55
267.40
262.05
267.25
267.25
253,037
Oct 22, 2026
265.40
264.60
259.80
259.90
259.90
128,824
Oct 21, 2026
270.65
273.80
262.35
270.10
270.10
1,793,185
Oct 20, 2026
270.80
273.65
267.15
273.20
273.20
144,918
Oct 19, 2026
268.45
272.50
267.55
268.45
268.45
2,573,557
Oct 16, 2026
268.45
271.35
268.65
271.35
271.35
267,128
Oct 15, 2026
266.55
267.00
263.50
263.75
263.75
95,875
Oct 14, 2026
3.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
273.60
274.30
270.55
270.60
270.60
45,530
Oct 13, 2026
273.80
275.60
271.70
273.80
270.05
57,490
Oct 12, 2026
271.10
273.95
269.00
273.90
270.15
34,907
Oct 9, 2026
266.30
271.17
266.70
269.15
265.46
30,144
Oct 8, 2026
265.35
266.25
262.70
265.35
261.72
122,955
Oct 7, 2026
276.85
278.95
267.90
268.65
264.97
271,251
Oct 6, 2026
277.70
281.90
276.80
277.70
273.90
8,611,031
Oct 5, 2026
275.40
276.80
273.80
275.40
271.63
4,783,270
Oct 2, 2026
269.45
277.00
267.20
275.50
271.73
20,383
Oct 1, 2026
270.65
271.40
267.75
267.65
263.98
96,052
Sep 30, 2026
273.90
274.30
270.70
271.00
267.29
2,152,322
Sep 29, 2026
270.15
275.00
270.90
273.10
269.36
6,927,077
Sep 28, 2026
273.20
273.45
270.10
270.15
266.45
34,687
Sep 25, 2026
269.70
272.80
269.60
272.65
268.92
67,811
Sep 24, 2026
269.35
269.70
266.30
266.25
262.60
39,665
Sep 23, 2026
276.00
276.10
269.10
270.30
266.60
27,256
Sep 22, 2026
270.75
275.05
270.20
273.40
269.66
254,994
Sep 21, 2026
271.85
273.00
265.60
268.65
264.97
8,833
Sep 18, 2026
275.35
275.10
268.57
272.30
268.57
287,266
Sep 17, 2026
271.00
278.15
272.50
276.75
272.96
188,726
Sep 16, 2026
267.25
270.20
267.00
270.35
266.65
32,351
Sep 15, 2026
262.50
267.05
261.10
265.15
261.52
132,464
Sep 14, 2026
265.75
268.50
262.20
262.95
259.35
76,423
Sep 11, 2026
265.10
269.20
264.50
267.90
264.23
335,761
Sep 10, 2026
269.05
270.80
262.95
263.40
259.79
320,628
Sep 9, 2026
274.50
276.90
268.80
271.60
267.88
338,791
Sep 8, 2026
272.20
279.10
271.60
277.85
274.04
250,419
Sep 7, 2026
274.15
276.70
273.20
274.25
270.49
1,570,749
Sep 4, 2026
270.60
274.50
268.60
273.60
269.85
116,743
Sep 3, 2026
264.55
270.10
263.70
269.65
265.96
209,313
Sep 2, 2026
268.05
265.10
263.50
264.90
261.27
131,939
Sep 1, 2026
277.25
278.00
269.25
271.50
267.78
265,735
Aug 28, 2026
277.65
278.45
276.20
277.60
273.80
98,324
Aug 27, 2026
276.65
277.25
274.60
276.35
272.57
66,939
Aug 26, 2026
273.15
277.40
271.35
276.10
272.32
100,730
Aug 25, 2026
269.90
275.60
269.80
272.70
268.97
1,463,090
Aug 24, 2026
262.40
270.20
262.40
268.05
264.38
22,614
Aug 21, 2026
260.45
263.70
260.25
263.10
259.50
83,338
Aug 20, 2026
260.35
261.65
258.25
260.35
256.78
77,510
Aug 19, 2026
260.80
262.00
259.45
260.80
257.23
69,463
Aug 18, 2026
263.70
263.90
259.75
260.35
256.78
49,790
Aug 17, 2026
262.90
266.70
262.10
265.85
262.21
77,505
Aug 14, 2026
261.50
262.60
260.30
261.65
258.07
6,679,281
Aug 13, 2026
259.05
261.60
259.30
259.05
255.50
76,466
Aug 12, 2026
261.40
261.90
258.90
261.40
257.82
59,380
Aug 11, 2026
261.05
261.80
258.70
260.25
256.69
62,001
Aug 10, 2026
261.90
262.10
259.85
261.80
258.21
17,580
Aug 7, 2026
260.90
262.35
259.00
260.90
257.33
300,618
Aug 6, 2026
264.75
264.95
261.55
261.90
258.31
662,446
Aug 5, 2026
268.55
269.85
263.60
264.20
260.58
35,675
Aug 4, 2026
266.25
267.85
263.50
266.10
262.46
136,055
Aug 3, 2026
260.15
265.25
260.35
263.00
259.40
210,044
Jul 31, 2026
259.05
261.50
253.90
257.50
253.97
138,592
Jul 30, 2026
255.90
258.25
255.50
255.90
252.40
114,161
Jul 29, 2026
259.40
259.40
256.00
256.60
253.09
234,084
Jul 28, 2026
257.05
260.35
256.65
260.05
256.49
96,462
Jul 27, 2026
259.45
259.90
255.60
255.70
252.20
31,647
Jul 24, 2026
253.25
257.00
253.00
255.95
252.44
238,323
Jul 23, 2026
254.75
258.00
253.70
255.10
251.61
123,761
Jul 22, 2026
250.20
256.80
249.60
255.40
251.90
42,854
Jul 21, 2026
247.60
250.45
245.30
250.00
246.58
161,353
Jul 20, 2026
249.25
250.00
245.20
246.50
243.12
203,602
Jul 17, 2026
256.00
260.45
247.50
248.45
245.05
274,521
Jul 16, 2026
260.55
264.60
259.00
263.30
259.69
254,781
Jul 15, 2026
259.05
262.30
256.60
261.70
258.12
660,038
Jul 14, 2026
258.80
261.40
256.30
261.50
257.92
422,368
Jul 13, 2026
257.15
261.05
256.60
260.10
256.54
74,743
Jul 10, 2026
258.40
260.80
256.70
258.05
254.52
96,114
Jul 9, 2026
254.55
257.60
253.70
254.55
251.06
671,734
Jul 8, 2026
256.25
256.30
250.10
250.80
247.37
262,061
Jul 7, 2026
263.35
265.70
257.80
260.15
256.59
75,289
Jul 6, 2026
266.25
267.30
264.20
266.25
262.60
1,693,965
Jul 3, 2026
262.15
268.20
261.30
267.80
264.13
149,596
Jul 2, 2026
248.55
263.25
249.70
260.40
256.83
308,019
Jul 1, 2026
249.30
250.20
246.60
246.35
242.98
57,719
Jun 30, 2026
246.40
250.40
245.80
249.10
245.69
43,577
Jun 29, 2026
247.00
246.90
243.80
244.20
240.86
14,230
Jun 26, 2026
251.10
251.80
245.50
245.90
242.53
25,783
Jun 25, 2026
248.70
253.50
248.50
251.35
247.91
76,169
Jun 24, 2026
247.25
248.90
246.00
247.25
243.86
392,837
Jun 23, 2026
245.55
248.65
244.90
246.35
242.98
41,328
Jun 22, 2026
246.55
248.80
241.70
248.55
245.15
5,742,799
Jun 19, 2026
245.10
245.10
245.10
245.10
241.74
-
Jun 18, 2026
244.95
247.40
243.60
245.10
241.74
253,097
Jun 17, 2026
244.65
246.20
241.20
245.35
241.99
25,168
Jun 16, 2026
246.70
248.80
244.30
247.35
243.96
301,572
Jun 15, 2026
245.35
252.10
246.20
248.40
245.00
184,258
Jun 12, 2026
240.55
243.90
237.90
238.00
234.74
54,539
Jun 11, 2026
236.40
238.05
235.10
236.40
233.16
2,514,369
Jun 10, 2026
240.50
241.60
235.85
237.75
234.49
120,312
Jun 9, 2026
245.55
246.30
240.70
243.00
239.67
6,783,399
Jun 8, 2026
242.55
245.70
241.30
245.20
241.84
70,113
Jun 5, 2026
246.20
247.80
246.00
246.20
242.83
62,266
Jun 4, 2026
247.80
250.60
245.70
245.50
242.14
972,561
Jun 3, 2026
247.65
250.00
244.70
250.10
246.67
97,605
Jun 2, 2026
237.60
248.77
240.20
247.70
244.31
422,050
Jun 1, 2026
242.50
242.50
234.40
235.25
232.03
32,716
May 29, 2026
245.55
246.30
242.50
245.55
242.19
141,434
May 28, 2026
248.85
248.60
241.75
245.35
241.99
94,661
May 27, 2026
244.10
253.00
244.10
249.85
246.43
3,701,240
May 26, 2026
245.45
245.60
243.60
245.45
242.09
159,055
May 22, 2026
237.35
241.15
236.80
239.95
236.66
105,184
May 21, 2026
235.25
237.30
232.80
235.20
231.98
33,970
May 20, 2026
229.90
235.70
229.90
235.00
231.78
28,428
May 19, 2026
230.90
235.25
229.70
231.20
228.03
99,913
May 18, 2026
227.05
233.30
225.50
231.45
228.28
247,454
May 15, 2026
234.60
235.00
226.65
227.65
224.53
169,851
May 14, 2026
231.85
231.85
231.85
231.85
228.67
-
May 13, 2026
233.05
233.50
232.20
231.85
228.67
25,487
May 12, 2026
234.20
236.65
232.00
231.85
228.67
44,093
May 11, 2026
237.50
238.20
234.60
234.75
231.53
320,201
May 8, 2026
239.50
239.10
237.00
239.50
236.22
161,715
May 7, 2026
244.50
246.10
238.80
239.35
236.07
155,797
May 6, 2026
232.30
242.80
232.00
242.10
238.78
426,637
May 5, 2026
228.05
230.50
226.90
228.05
224.93
120,537
May 1, 2026
230.10
230.10
230.10
230.10
226.95
-
Apr 30, 2026
227.10
230.60
226.30
230.10
226.95
275,262
Apr 29, 2026
230.50
230.90
228.20
230.50
227.34
52,773
Apr 28, 2026
230.15
231.70
227.00
227.70
224.58
109,342
Apr 27, 2026
230.45
232.90
230.10
230.40
227.24
173,399
Apr 24, 2026
231.55
232.70
228.40
231.20
228.03
2,368,016
Apr 23, 2026
229.30
234.50
229.50
234.15
230.94
91,483
Apr 22, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
236.40
238.40
230.50
231.20
228.03
1,366,251
Apr 21, 2026
254.00
254.40
238.30
240.35
233.11
235,577
Apr 20, 2026
244.50
248.60
244.30
247.30
239.85
326,900
Apr 17, 2026
240.50
249.85
240.20
248.50
241.02
237,498
Apr 16, 2026
240.10
239.80
235.80
239.05
231.85
290,947
Apr 15, 2026
242.45
244.70
237.70
239.60
232.39
4,064,458
Apr 14, 2026
240.65
243.25
240.20
243.05
235.73
2,061,783
Apr 13, 2026
236.60
238.50
236.00
236.60
229.48
102,334
Apr 10, 2026
235.25
241.10
233.45
240.30
233.06
77,223
Apr 9, 2026
234.70
235.00
232.50
234.70
227.63
449,889
Apr 8, 2026
235.15
237.10
234.00
235.55
228.46
1,445,020
Apr 7, 2026
226.30
228.20
221.35
221.65
214.98
148,072
Apr 2, 2026
224.55
225.30
223.00
228.80
221.91
169,347
Apr 1, 2026
231.05
231.10
228.40
228.80
221.91
123,287
Mar 31, 2026
219.40
225.20
219.65
224.10
217.35
117,860
Mar 30, 2026
217.45
219.60
216.45
217.85
211.29
93,815
Mar 27, 2026
219.45
221.90
217.60
219.45
212.84
191,418
Mar 26, 2026
221.20
222.90
219.80
221.20
214.54
101,139
Mar 25, 2026
221.20
223.20
220.80
221.20
214.54
209,426
Mar 24, 2026
215.90
218.10
213.30
216.00
209.50
247,973
Mar 23, 2026
205.75
218.60
204.80
217.00
210.47
88,130
Mar 20, 2026
217.00
217.30
210.80
212.05
205.67
206,116
Mar 19, 2026
219.40
219.40
213.70
214.55
208.09
720,507
Mar 18, 2026
223.05
227.10
221.40
222.10
215.41
2,115,567
Mar 17, 2026
223.15
224.50
220.50
221.60
214.93
187,823
Mar 16, 2026
223.00
226.30
222.60
225.20
218.42
122,436
Mar 13, 2026
228.25
228.00
222.75
223.30
216.58
84,285
Mar 12, 2026
231.40
231.80
227.45
228.65
221.77
384,329
Mar 11, 2026
234.10
234.90
231.20
231.70
224.72
200,999
Mar 10, 2026
233.45
237.60
233.20
236.05
228.94
130,807
Mar 9, 2026
228.45
229.50
225.90
228.10
221.23
476,903
Mar 6, 2026
240.30
242.15
233.70
233.70
226.66
58,333
Mar 5, 2026
242.70
245.20
239.10
240.20
232.97
26,694
Mar 4, 2026
241.85
246.10
241.85
245.40
238.01
192,425
Mar 3, 2026
248.90
248.60
239.70
243.55
236.22
197,336
Mar 2, 2026
253.10
254.60
249.30
250.50
242.96
103,019
Feb 27, 2026
263.05
264.40
258.10
258.40
250.62
53,121
Feb 26, 2026
259.05
265.10
257.60
263.20
255.27
279,888
Feb 25, 2026
261.50
263.00
258.00
258.60
250.81
158,667
Feb 24, 2026
260.60
262.40
258.30
260.60
252.75
377,938
Feb 23, 2026
260.65
260.70
257.60
260.50
252.66
170,861
Feb 20, 2026
255.60
261.90
254.90
261.40
253.53
224,357
Feb 19, 2026
254.75
256.50
251.40
254.50
246.84
228,245
Feb 18, 2026
255.05
255.70
254.00
255.05
247.37
538,083
Feb 17, 2026
255.05
255.80
252.30
254.20
246.55
73,091
Feb 16, 2026
253.30
256.50
254.50
256.20
248.49
107,664
Feb 13, 2026
257.60
257.10
250.05
254.35
246.69
216,768
Feb 12, 2026
256.80
260.20
255.50
256.80
249.07
195,854
Feb 11, 2026
252.90
256.85
250.90
255.60
247.90
1,062,703
Feb 10, 2026
249.05
253.05
248.45
251.55
243.98
990,143
Feb 9, 2026
250.50
249.90
245.50
247.65
240.19
25,665
Feb 6, 2026
247.85
250.55
244.60
250.20
242.67
126,794
Feb 5, 2026
241.15
247.40
241.00
246.15
238.74
78,014
Feb 4, 2026
235.75
246.30
235.10
246.10
238.69
470,513
Feb 3, 2026
239.20
242.20
234.60
238.10
230.93
98,139
Feb 2, 2026
229.40
237.80
229.05
236.60
229.48
785,577
Jan 30, 2026
242.20
243.65
231.80
233.10
226.08
449,104
Jan 29, 2026
256.20
256.50
250.25
250.90
243.35
583,089
Jan 28, 2026
252.15
255.35
251.80
254.60
246.93
107,199
Jan 27, 2026
252.20
254.00
251.20
252.20
244.61
43,341
Jan 26, 2026
247.30
252.75
247.00
252.00
244.41
503,721
Jan 23, 2026
250.05
251.60
248.20
250.05
242.52
433,685
Jan 22, 2026
249.25
250.10
248.10
249.25
241.74
527,200
Jan 21, 2026
241.80
245.80
241.80
244.20
236.85
299,529
Jan 20, 2026
241.75
243.00
239.30
241.30
234.03
206,840
Jan 19, 2026
250.00
250.40
247.30
249.35
241.84
63,773
Jan 16, 2026
254.85
255.00
253.30
254.40
246.74
119,240
Jan 15, 2026
249.90
255.40
250.00
255.15
247.47
1,699,168
Jan 14, 2026
248.20
250.00
248.10
248.60
241.11
288,640
Jan 13, 2026
248.50
248.80
245.40
248.00
240.53
555,343
Jan 12, 2026
249.30
249.65
247.95
249.30
241.79
334,585
Jan 9, 2026
246.50
250.30
245.40
248.60
241.11
480,008
Jan 8, 2026
246.90
246.85
241.70
244.10
236.75
293,262
Jan 7, 2026
245.75
248.90
245.65
247.50
240.05
551,054
Jan 6, 2026
246.00
246.00
246.00
246.00
238.59
-
Jan 5, 2026
248.00
248.90
243.70
246.00
238.59
140,703
Jan 2, 2026
245.95
247.90
244.00
246.00
238.59
77,074
Dec 31, 2025
246.30
246.30
246.30
246.30
238.88
-
Dec 30, 2025
243.60
246.30
243.90
246.30
238.88
29,541
Dec 29, 2025
243.05
244.80
242.30
243.20
235.88
208,945
Dec 24, 2025
243.45
243.45
243.45
243.45
236.12
-
Dec 23, 2025
243.45
243.00
241.50
243.45
236.12
73,301
Dec 22, 2025
242.40
244.45
240.80
242.40
235.10
88,210
Dec 19, 2025
240.80
242.35
240.60
240.80
233.55
418,010
Dec 18, 2025
237.55
241.70
236.40
239.55
232.34
42,283
Dec 17, 2025
238.50
239.10
237.20
238.50
231.32
250,537
Dec 16, 2025
240.60
242.10
238.20
240.60
233.36
431,017
Dec 15, 2025
249.30
249.40
245.00
246.70
239.27
155,850
Dec 12, 2025
252.05
253.30
250.40
252.05
244.46
228,254
Dec 11, 2025
248.15
251.30
246.10
250.70
243.15
185,113
Dec 10, 2025
247.05
248.50
244.90
247.10
239.66
77,381
Dec 9, 2025
248.30
248.10
246.30
248.30
240.82
32,041
Dec 8, 2025
250.50
251.70
249.80
250.85
243.30
263,869
Dec 5, 2025
250.90
251.30
249.90
250.90
243.35
56,981
Dec 4, 2025
248.25
251.10
247.05
251.15
243.59
160,380
Dec 3, 2025
248.45
247.00
245.00
245.70
238.30
16,722
Dec 2, 2025
248.00
249.70
247.10
248.00
240.53
55,011
Dec 1, 2025
246.15
247.70
245.00
246.15
238.74
34,801
Nov 28, 2025
245.40
247.00
244.60
245.40
238.01
127,202
Nov 27, 2025
246.80
247.20
245.00
247.05
239.61
150,577
Nov 26, 2025
244.85
245.50
243.20
244.85
237.48
31,721
Nov 25, 2025
241.70
244.50
239.90
244.20
236.85
865,155
Nov 24, 2025
239.80
242.20
239.80
240.45
233.21
143,307
Nov 21, 2025
234.15
239.10
233.80
239.05
231.85
1,255,073
Nov 20, 2025
239.40
239.80
236.70
239.40
232.19
275,811
Nov 19, 2025
233.55
237.80
233.40
236.30
229.18
129,672
Nov 18, 2025
237.05
236.90
233.10
234.60
227.54
321,483
Nov 17, 2025
239.60
240.00
237.10
239.15
231.95
172,634
Nov 14, 2025
238.70
240.20
235.90
238.20
231.03
378,133
Nov 13, 2025
239.25
241.60
239.30
239.25
232.05
311,474
Nov 12, 2025
242.05
242.50
236.70
237.10
229.96
167,030
Nov 11, 2025
251.55
252.20
236.70
240.60
233.36
421,854
Nov 10, 2025
258.40
259.80
256.90
258.40
250.62
244,724
Nov 7, 2025
256.25
257.80
253.30
253.50
245.87
362,212
Nov 6, 2025
256.75
258.70
254.85
256.95
249.21
172,599
Nov 5, 2025
246.05
256.50
245.10
256.20
248.49
75,273
Nov 4, 2025
245.55
248.00
244.40
245.55
238.16
91,438
Nov 3, 2025
245.35
250.20
244.00
248.00
240.53
54,106
