SKF AB Class B SKF_B
OMXSTO · Sweden · Producer Manufacturing
SEK 279.70+1.20 (+0.43%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | SEK 279.70 | +0.43% | SEK 276.20 | SEK 280.00 | SEK 275.70 | 844.73K |
| 2026-10-28 | SEK 278.50 | +1.13% | SEK 276.70 | SEK 279.40 | SEK 275.40 | 942.08K |
| 2026-10-27 | SEK 275.40 | 0.00% | SEK 273.00 | SEK 276.90 | SEK 272.20 | 1.07M |
| 2026-10-26 | SEK 275.40 | +2.19% | SEK 269.50 | SEK 275.40 | SEK 266.40 | 1.14M |
| 2026-10-23 | SEK 269.50 | +2.94% | SEK 262.40 | SEK 269.50 | SEK 260.90 | 1.22M |
| 2026-10-22 | SEK 261.80 | -2.86% | SEK 266.00 | SEK 266.00 | SEK 259.60 | 1.65M |
| 2026-10-21 | SEK 269.50 | -1.28% | SEK 273.80 | SEK 273.80 | SEK 261.90 | 2.40M |
| 2026-10-20 | SEK 273.00 | +0.18% | SEK 271.50 | SEK 273.90 | SEK 267.10 | 1.53M |
| 2026-10-19 | SEK 272.50 | +0.52% | SEK 269.70 | SEK 272.50 | SEK 267.50 | 1.24M |
| 2026-10-16 | SEK 271.10 | +1.88% | SEK 268.70 | SEK 271.50 | SEK 267.90 | 1.53M |
| 2026-10-15 | SEK 266.10 | -1.59% | SEK 267.00 | SEK 268.00 | SEK 263.50 | 1.15M |
| 2026-10-14 | SEK 270.40 | -1.60% | SEK 274.00 | SEK 275.10 | SEK 270.40 | 957.60K |
| 2026-10-13 | SEK 274.80 | +0.73% | SEK 273.20 | SEK 275.70 | SEK 271.60 | 1.43M |
| 2026-10-12 | SEK 272.80 | +1.34% | SEK 270.90 | SEK 274.20 | SEK 268.90 | 809.59K |
| 2026-10-09 | SEK 269.20 | +2.47% | SEK 267.30 | SEK 271.30 | SEK 264.90 | 655.16K |
| 2026-10-08 | SEK 262.70 | -1.94% | SEK 266.20 | SEK 267.00 | SEK 262.70 | 1.17M |
| 2026-10-07 | SEK 267.90 | -4.39% | SEK 278.00 | SEK 279.10 | SEK 267.90 | 1.66M |
| 2026-10-06 | SEK 280.20 | +1.85% | SEK 277.00 | SEK 282.00 | SEK 276.60 | 1.21M |
| 2026-10-05 | SEK 275.10 | -0.18% | SEK 276.00 | SEK 278.10 | SEK 273.40 | 1.69M |
| 2026-10-02 | SEK 275.60 | +3.14% | SEK 269.90 | SEK 277.00 | SEK 269.70 | 1.16M |
| 2026-10-01 | SEK 267.20 | -1.55% | SEK 271.00 | SEK 271.60 | SEK 267.10 | 1.29M |
| 2026-09-30 | SEK 271.40 | -0.11% | SEK 273.50 | SEK 274.70 | SEK 270.40 | 833.89K |
| 2026-09-29 | SEK 271.70 | +0.59% | SEK 270.90 | SEK 275.40 | SEK 270.00 | 1.14M |
| 2026-09-28 | SEK 270.10 | -0.74% | SEK 273.00 | SEK 273.70 | SEK 269.90 | 639.91K |
| 2026-09-25 | SEK 272.10 | +2.25% | SEK 269.10 | SEK 272.80 | SEK 268.80 | 659.32K |
| 2026-09-24 | SEK 266.10 | -1.63% | SEK 269.90 | SEK 269.90 | SEK 266.10 | 839.06K |
| 2026-09-23 | SEK 270.50 | -1.67% | SEK 275.70 | SEK 276.20 | SEK 269.00 | 876.32K |
| 2026-09-22 | SEK 275.10 | +2.46% | SEK 269.00 | SEK 275.70 | SEK 269.00 | 864.14K |
| 2026-09-21 | SEK 268.50 | -0.04% | SEK 270.40 | SEK 272.60 | SEK 265.10 | 932.10K |
| 2026-09-18 | SEK 268.60 | -2.47% | SEK 275.40 | SEK 275.70 | SEK 268.60 | 2.01M |
| 2026-09-17 | SEK 275.40 | +2.00% | SEK 270.50 | SEK 278.50 | SEK 270.50 | 1.41M |
| 2026-09-16 | SEK 270.00 | +1.54% | SEK 267.50 | SEK 270.40 | SEK 266.90 | 1.27M |
| 2026-09-15 | SEK 265.90 | +0.80% | SEK 263.50 | SEK 267.60 | SEK 260.80 | 1.14M |
| 2026-09-14 | SEK 263.80 | -2.01% | SEK 266.40 | SEK 268.90 | SEK 262.10 | 786.91K |
| 2026-09-11 | SEK 269.20 | +1.97% | SEK 264.50 | SEK 269.30 | SEK 264.10 | 831.06K |
| 2026-09-10 | SEK 264.00 | -1.79% | SEK 268.80 | SEK 271.30 | SEK 262.70 | 1.18M |
| 2026-09-09 | SEK 268.80 | -2.40% | SEK 275.00 | SEK 277.20 | SEK 268.80 | 1.31M |
| 2026-09-08 | SEK 275.40 | +0.95% | SEK 272.80 | SEK 279.10 | SEK 270.60 | 924.17K |
| 2026-09-07 | SEK 272.80 | -0.62% | SEK 274.10 | SEK 277.40 | SEK 272.80 | 987.81K |
| 2026-09-04 | SEK 274.50 | +1.67% | SEK 270.90 | SEK 274.60 | SEK 268.60 | 1.15M |
| 2026-09-03 | SEK 270.00 | +1.89% | SEK 265.40 | SEK 270.30 | SEK 263.70 | 1.22M |
| 2026-09-02 | SEK 265.00 | -1.60% | SEK 268.40 | SEK 268.70 | SEK 262.10 | 1.06M |
| 2026-09-01 | SEK 269.30 | -3.13% | SEK 277.00 | SEK 278.50 | SEK 269.00 | 1.06M |
| 2026-08-31 | SEK 278.00 | +0.07% | SEK 278.00 | SEK 280.10 | SEK 277.40 | 1.26M |
| 2026-08-28 | SEK 277.80 | +0.62% | SEK 277.10 | SEK 278.80 | SEK 276.10 | 889.18K |
| 2026-08-27 | SEK 276.10 | +0.25% | SEK 276.80 | SEK 277.30 | SEK 274.50 | 822.80K |
| 2026-08-26 | SEK 275.40 | +1.18% | SEK 272.20 | SEK 277.50 | SEK 271.20 | 1.22M |
| 2026-08-25 | SEK 272.20 | +1.49% | SEK 269.80 | SEK 275.90 | SEK 269.70 | 1.34M |
| 2026-08-24 | SEK 268.20 | +2.17% | SEK 262.50 | SEK 270.20 | SEK 262.10 | 1.35M |
| 2026-08-21 | SEK 262.50 | +1.00% | SEK 260.20 | SEK 263.90 | SEK 260.00 | 728.08K |
| 2026-08-20 | SEK 259.90 | 0.00% | SEK 259.90 | SEK 261.80 | SEK 258.00 | 803.08K |
| 2026-08-19 | SEK 259.90 | -0.12% | SEK 260.50 | SEK 262.30 | SEK 259.50 | 659.50K |
| 2026-08-18 | SEK 260.20 | -1.85% | SEK 263.80 | SEK 264.00 | SEK 259.70 | 776.19K |
| 2026-08-17 | SEK 265.10 | +1.18% | SEK 263.00 | SEK 266.60 | SEK 262.30 | 811.71K |
| 2026-08-14 | SEK 262.00 | +0.27% | SEK 261.50 | SEK 262.90 | SEK 260.30 | 360.40K |
| 2026-08-13 | SEK 261.30 | +0.69% | SEK 259.50 | SEK 261.60 | SEK 259.30 | 545.37K |
| 2026-08-12 | SEK 259.50 | -0.42% | SEK 261.50 | SEK 261.50 | SEK 258.80 | 662.27K |
| 2026-08-11 | SEK 260.60 | -0.31% | SEK 260.80 | SEK 262.20 | SEK 258.70 | 590.19K |
| 2026-08-10 | SEK 261.40 | -0.15% | SEK 262.00 | SEK 262.10 | SEK 259.70 | 588.37K |
| 2026-08-07 | SEK 261.80 | +0.08% | SEK 261.00 | SEK 262.50 | SEK 258.50 | 746.87K |
| 2026-08-06 | SEK 261.60 | -0.98% | SEK 264.70 | SEK 265.40 | SEK 261.40 | 796.52K |
| 2026-08-05 | SEK 264.20 | -0.86% | SEK 268.70 | SEK 270.10 | SEK 263.40 | 1.07M |
| 2026-08-04 | SEK 266.50 | +0.64% | SEK 266.60 | SEK 268.00 | SEK 263.40 | 1.12M |
| 2026-08-03 | SEK 264.80 | +2.72% | SEK 260.30 | SEK 265.70 | SEK 260.00 | 1.17M |
| 2026-07-31 | SEK 257.80 | +0.08% | SEK 259.20 | SEK 263.00 | SEK 253.70 | 1.13M |
| 2026-07-30 | SEK 257.60 | +0.63% | SEK 255.90 | SEK 258.50 | SEK 255.30 | 637.54K |
| 2026-07-29 | SEK 256.00 | -1.23% | SEK 259.20 | SEK 260.60 | SEK 256.00 | 624.43K |
| 2026-07-28 | SEK 259.20 | +1.25% | SEK 257.00 | SEK 260.30 | SEK 256.60 | 798.30K |
| 2026-07-27 | SEK 256.00 | +0.08% | SEK 259.40 | SEK 260.30 | SEK 255.40 | 800.16K |
| 2026-07-24 | SEK 255.80 | +0.39% | SEK 253.10 | SEK 257.20 | SEK 253.00 | 651.79K |
| 2026-07-23 | SEK 254.80 | -0.39% | SEK 255.20 | SEK 258.40 | SEK 253.10 | 834.30K |
| 2026-07-22 | SEK 255.80 | +2.08% | SEK 250.20 | SEK 256.80 | SEK 249.50 | 1.22M |
| 2026-07-21 | SEK 250.60 | +2.20% | SEK 246.40 | SEK 250.60 | SEK 245.00 | 1.04M |
| 2026-07-20 | SEK 245.20 | -1.57% | SEK 249.10 | SEK 250.50 | SEK 244.90 | 1.47M |
| 2026-07-17 | SEK 249.10 | -5.64% | SEK 255.00 | SEK 262.80 | SEK 246.90 | 3.34M |
| 2026-07-16 | SEK 264.00 | +1.42% | SEK 260.80 | SEK 265.00 | SEK 258.80 | 1.55M |
| 2026-07-15 | SEK 260.30 | +0.54% | SEK 258.90 | SEK 262.40 | SEK 256.60 | 907.31K |
| 2026-07-14 | SEK 258.90 | -0.35% | SEK 258.90 | SEK 262.50 | SEK 256.30 | 870.89K |
| 2026-07-13 | SEK 259.80 | +0.12% | SEK 257.60 | SEK 261.10 | SEK 256.40 | 861.55K |
| 2026-07-10 | SEK 259.50 | +0.74% | SEK 259.00 | SEK 260.90 | SEK 256.70 | 716.55K |
| 2026-07-09 | SEK 257.60 | +3.00% | SEK 255.00 | SEK 257.60 | SEK 253.40 | 839.20K |
| 2026-07-08 | SEK 250.10 | -2.99% | SEK 256.00 | SEK 256.60 | SEK 250.10 | 844.84K |
| 2026-07-07 | SEK 257.80 | -2.39% | SEK 262.00 | SEK 265.80 | SEK 257.80 | 931.56K |
| 2026-07-06 | SEK 264.10 | -0.64% | SEK 266.00 | SEK 267.40 | SEK 263.80 | 906.05K |
| 2026-07-03 | SEK 265.80 | +1.92% | SEK 262.30 | SEK 268.50 | SEK 260.50 | 1.19M |
| 2026-07-02 | SEK 260.80 | +4.82% | SEK 248.80 | SEK 263.40 | SEK 248.60 | 2.74M |
| 2026-07-01 | SEK 248.80 | 0.00% | SEK 249.60 | SEK 250.40 | SEK 246.30 | 843.62K |
| 2026-06-30 | SEK 248.80 | +2.01% | SEK 246.00 | SEK 250.50 | SEK 245.70 | 1.22M |
| 2026-06-29 | SEK 243.90 | -0.97% | SEK 246.50 | SEK 247.10 | SEK 243.70 | 654.64K |
| 2026-06-26 | SEK 246.30 | -2.46% | SEK 251.00 | SEK 252.00 | SEK 245.30 | 852.26K |