Singapore markets close in 43 minutes
Straits Times Index
3,301.63 -1.56 (-0.05%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,467.17 -111.13 (-0.60%) FTSE 100
8,282.59 +69.10 (+0.84%) Bitcoin USD
63,785.32 -750.95 (-1.16%) CMC Crypto 200
1,369.50 +4.37 (+0.32%)
AB SKF (publ) (SKFB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:24AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 50 |
| 06 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 03 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 02 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 30 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 29 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 26 Apr 2024 | 18.78 | 19.70 | 18.78 | 19.70 | 19.70 | 50 |
| 25 Apr 2024 | 19.25 | 19.25 | 19.19 | 19.19 | 19.19 | 3,347 |
| 24 Apr 2024 | 19.36 | 19.36 | 19.23 | 19.33 | 19.33 | 1,300 |
| 23 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 22 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 99 |
| 19 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 18 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 17 Apr 2024 | 18.60 | 18.85 | 18.60 | 18.85 | 18.85 | 1,000 |
| 16 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Apr 2024 | 18.88 | 19.26 | 18.88 | 19.26 | 19.26 | - |
| 12 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 11 Apr 2024 | 19.44 | 19.44 | 19.07 | 19.07 | 19.07 | 300 |
| 10 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 09 Apr 2024 | 19.70 | 19.70 | 19.63 | 19.63 | 19.63 | 100 |
| 08 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 05 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 04 Apr 2024 | 19.26 | 19.84 | 19.26 | 19.84 | 19.84 | - |
| 03 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 02 Apr 2024 | 18.89 | 19.23 | 18.89 | 19.23 | 19.23 | 7 |
| 28 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 27 Mar 2024 | 19.48 | 19.48 | 19.26 | 19.26 | 19.26 | 205 |
| 27 Mar 2024 | 7.5 Dividend | |||||
| 26 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 12.31 | - |
| 25 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 12.60 | - |
| 22 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 12.66 | - |
| 21 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 12.61 | - |
| 20 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 12.45 | - |
| 19 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 12.67 | 180 |
| 18 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 13.02 | - |
| 15 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 12.81 | - |
| 14 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 12.88 | - |
| 13 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 12.98 | - |
| 12 Mar 2024 | 20.26 | 21.01 | 20.26 | 21.01 | 13.06 | 10 |
| 11 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.55 | - |
| 08 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 12.45 | - |
| 07 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 12.35 | - |
| 06 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 12.31 | - |
| 05 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 12.30 | - |
| 04 Mar 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 12.46 | 50 |
| 01 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 12.52 | - |
| 29 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 12.54 | - |
| 28 Feb 2024 | 19.99 | 20.04 | 19.99 | 20.04 | 12.45 | - |
| 27 Feb 2024 | 19.82 | 20.00 | 19.82 | 20.00 | 12.42 | - |
| 26 Feb 2024 | 19.86 | 19.97 | 19.86 | 19.97 | 12.41 | - |
| 23 Feb 2024 | 19.09 | 19.68 | 19.09 | 19.68 | 12.23 | 1,000 |
| 22 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 11.93 | - |
| 21 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.99 | - |
| 20 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 12.05 | - |
| 19 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 12.06 | - |
| 16 Feb 2024 | 19.38 | 19.56 | 19.38 | 19.56 | 12.15 | 414 |
| 15 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 11.80 | - |
| 14 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 11.58 | - |
| 13 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 11.56 | - |
| 12 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 11.51 | - |
| 09 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 11.51 | - |
| 08 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 11.51 | - |
| 07 Feb 2024 | 18.84 | 18.84 | 18.70 | 18.70 | 11.62 | 1,000 |
| 06 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 11.47 | - |
| 05 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 11.46 | - |
| 02 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 11.35 | - |
| 01 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 11.33 | - |
| 31 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 10.85 | - |
| 30 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 10.91 | - |
| 29 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 11.01 | - |
| 26 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 11.01 | - |
| 25 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 10.72 | - |
| 24 Jan 2024 | 17.14 | 17.25 | 17.14 | 17.25 | 10.72 | 180 |
| 23 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 10.69 | - |
| 22 Jan 2024 | 16.88 | 16.93 | 16.88 | 16.93 | 10.52 | 180 |
| 19 Jan 2024 | 17.06 | 17.12 | 17.06 | 17.12 | 10.64 | - |
| 18 Jan 2024 | 16.60 | 17.05 | 16.60 | 17.05 | 10.59 | - |
| 17 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 10.35 | - |
| 16 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 10.68 | - |
| 15 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 10.90 | - |
| 12 Jan 2024 | 17.38 | 17.53 | 17.38 | 17.53 | 10.90 | - |
| 11 Jan 2024 | 17.78 | 17.80 | 17.57 | 17.57 | 10.92 | - |
| 10 Jan 2024 | 17.65 | 17.85 | 17.63 | 17.63 | 10.95 | - |
| 09 Jan 2024 | 18.10 | 18.10 | 17.83 | 17.83 | 11.08 | - |
| 08 Jan 2024 | 17.58 | 17.92 | 17.57 | 17.92 | 11.14 | 18 |
| 05 Jan 2024 | 17.68 | 17.68 | 17.57 | 17.57 | 10.92 | 300 |
| 04 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 11.03 | - |
| 03 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 11.20 | - |
| 02 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 11.37 | 250 |
| 29 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 11.41 | - |
| 28 Dec 2023 | 18.52 | 18.52 | 18.39 | 18.39 | 11.43 | 1,000 |
| 27 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 11.47 | - |
| 22 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 11.45 | - |
| 21 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 11.45 | - |
| 20 Dec 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 11.51 | - |
| 19 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 11.44 | - |
| 18 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 11.46 | - |
| 15 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 11.33 | - |
| 14 Dec 2023 | 18.22 | 18.44 | 18.09 | 18.09 | 11.24 | - |
| 13 Dec 2023 | 18.10 | 18.15 | 18.00 | 18.15 | 11.28 | 894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.